Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 73.44 | 73.51 | 72.72 | 73.04 | 1,594,443 | -0.98(-1.32%) |
Oct 29, 2020 | 73.75 | 74.32 | 73.51 | 74.02 | 839,239 | +0.83(+1.13%) |
Oct 28, 2020 | 73.77 | 73.84 | 73.11 | 73.19 | 1,584,716 | -1.57(-2.10%) |
Oct 27, 2020 | 74.45 | 74.85 | 74.23 | 74.76 | 818,867 | +0.52(+0.70%) |
Oct 26, 2020 | 74.20 | 74.70 | 73.65 | 74.24 | 781,138 | -0.84(-1.11%) |
Oct 23, 2020 | 74.66 | 75.08 | 74.37 | 75.08 | 668,144 | +0.44(+0.59%) |
Oct 22, 2020 | 74.82 | 75.03 | 74.35 | 74.64 | 648,014 | -0.14(-0.19%) |
Oct 21, 2020 | 74.68 | 75.15 | 74.64 | 74.78 | 1,498,313 | +0.27(+0.36%) |
Oct 20, 2020 | 74.32 | 74.94 | 74.11 | 74.51 | 2,207,438 | +0.64(+0.87%) |
Oct 19, 2020 | 74.24 | 74.59 | 73.73 | 73.87 | 684,822 | -0.14(-0.19%) |
Oct 16, 2020 | 74.06 | 74.30 | 73.83 | 74.01 | 806,207 | +0.32(+0.43%) |
Oct 15, 2020 | 73.24 | 73.82 | 73.08 | 73.69 | 1,498,615 | -0.72(-0.97%) |
Oct 14, 2020 | 74.87 | 75.03 | 74.37 | 74.42 | 746,388 | -0.55(-0.73%) |
Oct 13, 2020 | 74.94 | 75.06 | 74.64 | 74.97 | 849,886 | -0.24(-0.32%) |
Oct 12, 2020 | 74.87 | 75.33 | 74.74 | 75.21 | 561,164 | +0.75(+1.01%) |
Oct 09, 2020 | 74.09 | 74.62 | 73.99 | 74.45 | 813,309 | +0.44(+0.59%) |
Oct 08, 2020 | 73.90 | 74.13 | 73.72 | 74.02 | 1,148,313 | +0.33(+0.45%) |
Oct 07, 2020 | 73.46 | 73.80 | 73.29 | 73.68 | 1,676,754 | +1.03(+1.42%) |
Oct 06, 2020 | 72.70 | 73.24 | 72.55 | 72.65 | 1,707,781 | +0.11(+0.15%) |
Oct 05, 2020 | 72.08 | 72.54 | 72.08 | 72.54 | 576,652 | +0.81(+1.13%) |
Oct 02, 2020 | 71.41 | 72.32 | 71.41 | 71.73 | 847,098 | -0.80(-1.10%) |
Oct 01, 2020 | 72.43 | 72.63 | 72.01 | 72.53 | 1,420,392 | +0.82(+1.14%) |
Sep 30, 2020 | 71.09 | 71.92 | 71.08 | 71.71 | 912,656 | +1.12(+1.59%) |
Sep 29, 2020 | 70.47 | 70.83 | 70.39 | 70.59 | 426,523 | -0.09(-0.13%) |
Sep 28, 2020 | 70.64 | 70.76 | 70.34 | 70.68 | 426,999 | +1.03(+1.48%) |
Sep 25, 2020 | 69.16 | 69.73 | 68.73 | 69.65 | 672,556 | +0.08(+0.12%) |
Sep 24, 2020 | 69.06 | 69.98 | 68.93 | 69.57 | 1,703,226 | -0.67(-0.95%) |
Sep 23, 2020 | 70.94 | 71.03 | 70.09 | 70.24 | 1,174,733 | -0.84(-1.18%) |
Sep 22, 2020 | 71.26 | 71.28 | 70.48 | 71.07 | 1,345,641 | -0.61(-0.86%) |
Sep 21, 2020 | 71.03 | 71.69 | 70.63 | 71.69 | 817,304 | -0.45(-0.62%) |
Sep 18, 2020 | 72.67 | 72.67 | 72.04 | 72.13 | 1,234,706 | -0.31(-0.42%) |
Sep 17, 2020 | 71.98 | 72.56 | 71.98 | 72.44 | 1,659,324 | -0.42(-0.57%) |
Sep 16, 2020 | 73.18 | 73.38 | 72.84 | 72.86 | 1,085,137 | -0.15(-0.20%) |
Sep 15, 2020 | 73.04 | 73.18 | 72.90 | 73.00 | 860,953 | +0.85(+1.18%) |
Sep 14, 2020 | 71.96 | 72.26 | 71.92 | 72.15 | 683,048 | +1.00(+1.41%) |
Sep 11, 2020 | 71.31 | 71.56 | 70.77 | 71.15 | 1,037,028 | +0.74(+1.06%) |
Sep 10, 2020 | 71.50 | 71.60 | 70.37 | 70.40 | 1,064,069 | -1.13(-1.58%) |
Sep 09, 2020 | 71.18 | 71.66 | 71.03 | 71.54 | 1,010,089 | +0.91(+1.29%) |
Sep 08, 2020 | 70.72 | 71.26 | 70.48 | 70.63 | 910,152 | -1.28(-1.78%) |
Sep 04, 2020 | 71.95 | 72.27 | 70.59 | 71.91 | 1,802,666 | +0.01(+0.01%) |
Sep 03, 2020 | 72.90 | 72.90 | 71.44 | 71.90 | 1,907,604 | -1.58(-2.15%) |
Sep 02, 2020 | 73.57 | 73.57 | 72.75 | 73.48 | 2,793,266 | +0.00(+0.00%) |
Sep 01, 2020 | 72.83 | 73.48 | 72.80 | 73.48 | 4,177,029 | +1.22(+1.68%) |
Aug 31, 2020 | 72.36 | 72.48 | 71.72 | 72.26 | 3,657,481 | -1.42(-1.93%) |
Aug 28, 2020 | 73.35 | 73.76 | 73.24 | 73.68 | 706,453 | +0.83(+1.14%) |
Aug 27, 2020 | 73.44 | 73.53 | 72.55 | 72.86 | 1,108,549 | -0.61(-0.83%) |
Aug 26, 2020 | 73.35 | 73.55 | 73.10 | 73.47 | 683,311 | +0.18(+0.24%) |
Aug 25, 2020 | 72.60 | 73.29 | 72.51 | 73.29 | 1,618,848 | +0.89(+1.23%) |
Aug 24, 2020 | 72.58 | 72.70 | 72.09 | 72.40 | 1,108,042 | +0.90(+1.26%) |
Aug 21, 2020 | 70.94 | 71.58 | 70.77 | 71.50 | 563,871 | +0.54(+0.76%) |
Aug 20, 2020 | 70.11 | 70.97 | 69.98 | 70.96 | 1,207,444 | -0.36(-0.51%) |
Aug 19, 2020 | 71.79 | 71.79 | 71.23 | 71.32 | 788,593 | -0.81(-1.12%) |
Aug 18, 2020 | 72.12 | 72.24 | 71.63 | 72.13 | 603,628 | -0.15(-0.21%) |
Aug 17, 2020 | 71.85 | 72.35 | 71.78 | 72.28 | 540,692 | +1.01(+1.42%) |
Aug 14, 2020 | 71.20 | 71.31 | 71.07 | 71.27 | 1,405,051 | -0.14(-0.20%) |
Aug 13, 2020 | 71.49 | 71.63 | 71.14 | 71.41 | 553,138 | -0.33(-0.47%) |
Aug 12, 2020 | 71.38 | 71.96 | 71.30 | 71.74 | 781,137 | +1.09(+1.54%) |
Aug 11, 2020 | 71.28 | 71.44 | 70.60 | 70.65 | 1,622,199 | -0.20(-0.29%) |
Aug 10, 2020 | 70.78 | 70.92 | 70.33 | 70.86 | 1,337,388 | +0.22(+0.32%) |
Aug 07, 2020 | 70.85 | 71.08 | 70.27 | 70.64 | 1,191,770 | -1.47(-2.04%) |
Aug 06, 2020 | 71.68 | 72.10 | 71.43 | 72.10 | 1,590,437 | +0.23(+0.32%) |
Aug 05, 2020 | 71.64 | 72.11 | 71.64 | 71.87 | 800,745 | +0.72(+1.01%) |
Aug 04, 2020 | 70.58 | 71.19 | 70.58 | 71.16 | 1,388,598 | +1.09(+1.55%) |