Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 69.71 | 70.48 | 68.36 | 70.21 | 966,162 | -0.02(-0.03%) |
Oct 29, 2020 | 69.53 | 70.77 | 68.38 | 70.23 | 904,289 | +0.44(+0.63%) |
Oct 28, 2020 | 71.17 | 71.56 | 69.41 | 69.79 | 999,751 | -2.60(-3.59%) |
Oct 27, 2020 | 73.51 | 73.89 | 72.05 | 72.39 | 985,735 | -1.37(-1.86%) |
Oct 26, 2020 | 74.84 | 75.04 | 72.64 | 73.76 | 837,927 | -1.96(-2.58%) |
Oct 23, 2020 | 78.11 | 78.11 | 75.43 | 75.72 | 1,038,510 | -1.21(-1.57%) |
Oct 22, 2020 | 76.98 | 77.43 | 75.23 | 76.93 | 999,578 | -0.01(-0.01%) |
Oct 21, 2020 | 76.37 | 81.15 | 76.25 | 76.94 | 2,032,374 | +0.01(+0.01%) |
Oct 20, 2020 | 77.60 | 78.34 | 76.69 | 76.93 | 900,584 | +0.31(+0.41%) |
Oct 19, 2020 | 78.47 | 78.90 | 76.46 | 76.62 | 805,946 | -1.77(-2.25%) |
Oct 16, 2020 | 78.49 | 78.93 | 77.40 | 78.38 | 781,000 | +0.32(+0.41%) |
Oct 15, 2020 | 75.05 | 78.29 | 75.00 | 78.06 | 1,051,546 | +2.36(+3.12%) |
Oct 14, 2020 | 75.48 | 76.68 | 75.28 | 75.70 | 770,538 | +0.41(+0.55%) |
Oct 13, 2020 | 76.73 | 77.50 | 75.01 | 75.29 | 931,792 | -2.13(-2.76%) |
Oct 12, 2020 | 76.27 | 77.77 | 75.92 | 77.42 | 734,310 | +0.98(+1.28%) |
Oct 09, 2020 | 75.01 | 76.76 | 74.81 | 76.45 | 784,568 | +0.87(+1.15%) |
Oct 08, 2020 | 74.09 | 75.79 | 73.58 | 75.58 | 593,955 | +1.80(+2.44%) |
Oct 07, 2020 | 73.37 | 74.82 | 73.05 | 73.77 | 991,086 | +1.84(+2.56%) |
Oct 06, 2020 | 73.28 | 73.78 | 71.69 | 71.93 | 1,153,360 | -0.57(-0.79%) |
Oct 05, 2020 | 71.12 | 72.70 | 71.11 | 72.51 | 734,766 | +2.17(+3.09%) |
Oct 02, 2020 | 68.02 | 70.95 | 67.92 | 70.34 | 573,766 | +1.22(+1.77%) |
Oct 01, 2020 | 69.77 | 70.68 | 68.65 | 69.12 | 861,379 | -0.83(-1.18%) |
Sep 30, 2020 | 70.09 | 70.89 | 69.43 | 69.94 | 889,754 | +0.46(+0.66%) |
Sep 29, 2020 | 70.29 | 70.54 | 69.14 | 69.49 | 677,611 | -1.03(-1.46%) |
Sep 28, 2020 | 70.06 | 71.39 | 69.72 | 70.52 | 757,240 | +1.93(+2.81%) |
Sep 25, 2020 | 66.59 | 68.65 | 66.41 | 68.59 | 975,414 | +1.11(+1.65%) |
Sep 24, 2020 | 68.61 | 69.32 | 67.05 | 67.48 | 1,134,446 | -0.69(-1.01%) |
Sep 23, 2020 | 69.73 | 70.90 | 68.05 | 68.17 | 900,025 | -1.61(-2.31%) |
Sep 22, 2020 | 70.94 | 71.90 | 69.02 | 69.78 | 1,755,251 | -1.53(-2.15%) |
Sep 21, 2020 | 71.50 | 72.80 | 69.69 | 71.32 | 1,837,527 | -2.01(-2.74%) |
Sep 18, 2020 | 74.06 | 74.99 | 73.18 | 73.33 | 2,245,795 | -1.04(-1.40%) |
Sep 17, 2020 | 73.73 | 74.93 | 73.49 | 74.37 | 2,216,198 | -0.29(-0.38%) |
Sep 16, 2020 | 70.97 | 77.06 | 70.87 | 74.65 | 3,196,657 | +4.00(+5.66%) |
Sep 15, 2020 | 72.84 | 72.84 | 70.26 | 70.65 | 1,787,107 | -1.56(-2.16%) |
Sep 14, 2020 | 72.27 | 73.53 | 71.98 | 72.21 | 1,489,207 | +0.58(+0.81%) |
Sep 11, 2020 | 70.31 | 72.18 | 70.04 | 71.63 | 883,447 | +1.08(+1.53%) |
Sep 10, 2020 | 72.23 | 73.04 | 70.45 | 70.55 | 1,200,746 | -1.56(-2.16%) |
Sep 09, 2020 | 73.48 | 73.48 | 72.07 | 72.11 | 1,074,838 | -0.46(-0.64%) |
Sep 08, 2020 | 73.82 | 74.48 | 72.13 | 72.58 | 1,783,024 | -2.53(-3.36%) |
Sep 04, 2020 | 75.45 | 76.66 | 74.41 | 75.10 | 1,127,165 | +0.70(+0.94%) |
Sep 03, 2020 | 75.11 | 76.69 | 73.81 | 74.40 | 1,141,918 | -0.23(-0.31%) |
Sep 02, 2020 | 72.77 | 74.96 | 72.27 | 74.63 | 786,748 | +1.64(+2.24%) |
Sep 01, 2020 | 72.74 | 73.98 | 72.11 | 72.99 | 939,587 | +0.17(+0.23%) |
Aug 31, 2020 | 74.47 | 74.72 | 72.53 | 72.83 | 1,178,857 | -1.80(-2.41%) |
Aug 28, 2020 | 75.10 | 75.10 | 74.28 | 74.62 | 637,122 | -0.33(-0.44%) |
Aug 27, 2020 | 73.89 | 75.35 | 73.77 | 74.95 | 579,721 | +1.37(+1.86%) |
Aug 26, 2020 | 74.67 | 74.67 | 73.55 | 73.58 | 820,192 | -1.12(-1.50%) |
Aug 25, 2020 | 75.59 | 75.99 | 74.60 | 74.70 | 638,974 | -0.23(-0.31%) |
Aug 24, 2020 | 72.65 | 75.02 | 72.52 | 74.93 | 785,113 | +2.25(+3.10%) |
Aug 21, 2020 | 72.20 | 72.75 | 71.62 | 72.68 | 706,952 | +0.27(+0.37%) |
Aug 20, 2020 | 73.03 | 73.18 | 72.10 | 72.42 | 815,636 | -1.40(-1.89%) |
Aug 19, 2020 | 73.60 | 74.47 | 73.31 | 73.81 | 714,677 | +0.69(+0.95%) |
Aug 18, 2020 | 73.28 | 73.53 | 72.52 | 73.12 | 673,529 | -0.32(-0.44%) |
Aug 17, 2020 | 73.76 | 74.12 | 72.93 | 73.44 | 630,344 | -0.75(-1.01%) |
Aug 14, 2020 | 73.54 | 74.68 | 73.33 | 74.19 | 692,896 | +0.68(+0.93%) |
Aug 13, 2020 | 73.84 | 74.55 | 73.13 | 73.50 | 678,138 | -1.26(-1.69%) |
Aug 12, 2020 | 76.42 | 76.52 | 74.20 | 74.76 | 793,459 | -0.18(-0.24%) |
Aug 11, 2020 | 76.01 | 76.91 | 74.63 | 74.94 | 1,162,003 | +0.54(+0.73%) |
Aug 10, 2020 | 73.99 | 74.88 | 73.47 | 74.40 | 979,927 | +0.36(+0.49%) |
Aug 07, 2020 | 70.89 | 74.10 | 70.86 | 74.04 | 846,498 | +2.84(+3.98%) |
Aug 06, 2020 | 71.55 | 71.96 | 71.10 | 71.20 | 859,992 | -0.29(-0.41%) |
Aug 05, 2020 | 70.76 | 71.57 | 70.59 | 71.49 | 677,391 | +0.99(+1.40%) |
Aug 04, 2020 | 70.88 | 70.96 | 69.83 | 70.50 | 756,133 | +0.00(+0.00%) |