Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 69.74 | 70.51 | 68.38 | 70.24 | 965,797 | -0.02(-0.03%) |
Oct 29, 2020 | 69.56 | 70.80 | 68.41 | 70.26 | 903,948 | +0.44(+0.63%) |
Oct 28, 2020 | 71.20 | 71.59 | 69.44 | 69.82 | 999,373 | -2.60(-3.59%) |
Oct 27, 2020 | 73.54 | 73.92 | 72.08 | 72.42 | 985,363 | -1.37(-1.86%) |
Oct 26, 2020 | 74.87 | 75.07 | 72.67 | 73.79 | 837,610 | -1.96(-2.58%) |
Oct 23, 2020 | 78.14 | 78.14 | 75.46 | 75.75 | 1,038,118 | -1.21(-1.57%) |
Oct 22, 2020 | 77.01 | 77.46 | 75.26 | 76.96 | 999,200 | -0.01(-0.01%) |
Oct 21, 2020 | 76.40 | 81.18 | 76.28 | 76.97 | 2,031,606 | +0.01(+0.01%) |
Oct 20, 2020 | 77.62 | 78.37 | 76.72 | 76.96 | 900,244 | +0.31(+0.41%) |
Oct 19, 2020 | 78.50 | 78.93 | 76.48 | 76.65 | 805,642 | -1.77(-2.25%) |
Oct 16, 2020 | 78.52 | 78.96 | 77.43 | 78.41 | 780,705 | +0.32(+0.41%) |
Oct 15, 2020 | 75.08 | 78.32 | 75.03 | 78.09 | 1,051,149 | +2.36(+3.12%) |
Oct 14, 2020 | 75.51 | 76.71 | 75.31 | 75.73 | 770,247 | +0.41(+0.55%) |
Oct 13, 2020 | 76.76 | 77.53 | 75.04 | 75.32 | 931,440 | -2.14(-2.76%) |
Oct 12, 2020 | 76.30 | 77.80 | 75.95 | 77.45 | 734,032 | +0.98(+1.28%) |
Oct 09, 2020 | 75.04 | 76.79 | 74.83 | 76.48 | 784,271 | +0.87(+1.15%) |
Oct 08, 2020 | 74.12 | 75.82 | 73.60 | 75.61 | 593,730 | +1.80(+2.44%) |
Oct 07, 2020 | 73.40 | 74.85 | 73.08 | 73.80 | 990,711 | +1.84(+2.56%) |
Oct 06, 2020 | 73.31 | 73.81 | 71.72 | 71.96 | 1,152,925 | -0.57(-0.79%) |
Oct 05, 2020 | 71.15 | 72.72 | 71.14 | 72.54 | 734,488 | +2.17(+3.09%) |
Oct 02, 2020 | 68.05 | 70.97 | 67.95 | 70.36 | 573,550 | +1.22(+1.77%) |
Oct 01, 2020 | 69.80 | 70.71 | 68.68 | 69.14 | 861,054 | -0.83(-1.18%) |
Sep 30, 2020 | 70.11 | 70.92 | 69.46 | 69.97 | 889,418 | +0.46(+0.66%) |
Sep 29, 2020 | 70.32 | 70.57 | 69.16 | 69.51 | 677,355 | -1.03(-1.46%) |
Sep 28, 2020 | 70.09 | 71.41 | 69.75 | 70.54 | 756,954 | +1.93(+2.81%) |
Sep 25, 2020 | 66.61 | 68.68 | 66.43 | 68.61 | 975,046 | +1.11(+1.65%) |
Sep 24, 2020 | 68.63 | 69.35 | 67.08 | 67.50 | 1,134,018 | -0.69(-1.01%) |
Sep 23, 2020 | 69.75 | 70.93 | 68.08 | 68.19 | 899,685 | -1.62(-2.31%) |
Sep 22, 2020 | 70.97 | 71.93 | 69.05 | 69.81 | 1,754,588 | -1.53(-2.15%) |
Sep 21, 2020 | 71.52 | 72.83 | 69.72 | 71.34 | 1,836,833 | -2.01(-2.74%) |
Sep 18, 2020 | 74.09 | 75.02 | 73.21 | 73.35 | 2,244,947 | -1.04(-1.40%) |
Sep 17, 2020 | 73.76 | 74.95 | 73.51 | 74.39 | 2,215,361 | -0.29(-0.38%) |
Sep 16, 2020 | 70.99 | 77.09 | 70.89 | 74.68 | 3,195,450 | +4.00(+5.66%) |
Sep 15, 2020 | 72.87 | 72.87 | 70.28 | 70.68 | 1,786,432 | -1.56(-2.16%) |
Sep 14, 2020 | 72.29 | 73.56 | 72.01 | 72.24 | 1,488,645 | +0.58(+0.81%) |
Sep 11, 2020 | 70.34 | 72.20 | 70.07 | 71.66 | 883,113 | +1.08(+1.53%) |
Sep 10, 2020 | 72.26 | 73.07 | 70.48 | 70.58 | 1,200,293 | -1.56(-2.16%) |
Sep 09, 2020 | 73.51 | 73.51 | 72.10 | 72.14 | 1,074,432 | -0.46(-0.64%) |
Sep 08, 2020 | 73.85 | 74.51 | 72.16 | 72.60 | 1,782,350 | -2.53(-3.36%) |
Sep 04, 2020 | 75.48 | 76.69 | 74.44 | 75.13 | 1,126,739 | +0.70(+0.94%) |
Sep 03, 2020 | 75.14 | 76.72 | 73.84 | 74.43 | 1,141,486 | -0.23(-0.31%) |
Sep 02, 2020 | 72.80 | 74.99 | 72.30 | 74.66 | 786,451 | +1.64(+2.24%) |
Sep 01, 2020 | 72.76 | 74.01 | 72.14 | 73.02 | 939,232 | +0.17(+0.23%) |
Aug 31, 2020 | 74.50 | 74.75 | 72.56 | 72.85 | 1,178,411 | -1.80(-2.41%) |
Aug 28, 2020 | 75.13 | 75.13 | 74.30 | 74.65 | 636,882 | -0.33(-0.44%) |
Aug 27, 2020 | 73.92 | 75.38 | 73.80 | 74.98 | 579,502 | +1.37(+1.86%) |
Aug 26, 2020 | 74.69 | 74.69 | 73.57 | 73.61 | 819,882 | -1.12(-1.50%) |
Aug 25, 2020 | 75.62 | 76.02 | 74.62 | 74.73 | 638,733 | -0.23(-0.31%) |
Aug 24, 2020 | 72.68 | 75.05 | 72.55 | 74.96 | 784,817 | +2.25(+3.10%) |
Aug 21, 2020 | 72.23 | 72.78 | 71.64 | 72.71 | 706,685 | +0.27(+0.37%) |
Aug 20, 2020 | 73.06 | 73.21 | 72.12 | 72.44 | 815,328 | -1.40(-1.89%) |
Aug 19, 2020 | 73.63 | 74.50 | 73.34 | 73.84 | 714,407 | +0.69(+0.95%) |
Aug 18, 2020 | 73.31 | 73.56 | 72.55 | 73.15 | 673,275 | -0.32(-0.44%) |
Aug 17, 2020 | 73.79 | 74.15 | 72.96 | 73.47 | 630,106 | -0.75(-1.01%) |
Aug 14, 2020 | 73.56 | 74.70 | 73.36 | 74.21 | 692,634 | +0.68(+0.93%) |
Aug 13, 2020 | 73.87 | 74.58 | 73.16 | 73.53 | 677,882 | -1.26(-1.69%) |
Aug 12, 2020 | 76.45 | 76.55 | 74.22 | 74.79 | 793,159 | -0.18(-0.24%) |
Aug 11, 2020 | 76.04 | 76.94 | 74.66 | 74.97 | 1,161,564 | +0.54(+0.73%) |
Aug 10, 2020 | 74.02 | 74.91 | 73.49 | 74.43 | 979,557 | +0.36(+0.49%) |
Aug 07, 2020 | 70.91 | 74.13 | 70.89 | 74.06 | 846,178 | +2.84(+3.98%) |
Aug 06, 2020 | 71.57 | 71.99 | 71.13 | 71.23 | 859,667 | -0.29(-0.41%) |
Aug 05, 2020 | 70.79 | 71.60 | 70.62 | 71.52 | 677,135 | +0.99(+1.40%) |
Aug 04, 2020 | 70.90 | 70.98 | 69.86 | 70.53 | 755,847 | +0.00(+0.00%) |