Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 78.76 | 79.91 | 78.39 | 79.15 | 3,846,037 | -0.11(-0.14%) |
Oct 29, 2020 | 77.95 | 80.08 | 77.00 | 79.26 | 3,985,836 | +1.08(+1.38%) |
Oct 28, 2020 | 78.87 | 79.99 | 78.05 | 78.18 | 4,257,973 | -1.79(-2.24%) |
Oct 27, 2020 | 80.19 | 80.72 | 79.59 | 79.96 | 2,648,677 | -0.10(-0.13%) |
Oct 26, 2020 | 79.00 | 80.34 | 78.60 | 80.07 | 3,155,910 | +0.34(+0.43%) |
Oct 23, 2020 | 80.77 | 81.09 | 78.17 | 79.72 | 5,274,335 | -0.95(-1.18%) |
Oct 22, 2020 | 79.56 | 80.69 | 79.10 | 80.68 | 4,843,872 | +1.19(+1.49%) |
Oct 21, 2020 | 79.02 | 79.90 | 78.68 | 79.49 | 2,598,506 | +0.39(+0.49%) |
Oct 20, 2020 | 79.15 | 79.74 | 78.88 | 79.10 | 2,610,692 | -0.01(-0.01%) |
Oct 19, 2020 | 79.16 | 79.80 | 78.84 | 79.11 | 2,658,085 | -0.26(-0.32%) |
Oct 16, 2020 | 79.21 | 79.96 | 78.82 | 79.37 | 3,271,482 | +0.35(+0.45%) |
Oct 15, 2020 | 78.25 | 79.76 | 77.98 | 79.02 | 2,526,045 | -0.61(-0.77%) |
Oct 14, 2020 | 79.78 | 80.34 | 79.06 | 79.63 | 2,817,094 | -0.21(-0.27%) |
Oct 13, 2020 | 79.60 | 80.14 | 78.45 | 79.84 | 2,961,268 | -0.16(-0.20%) |
Oct 12, 2020 | 80.08 | 80.64 | 79.56 | 80.01 | 3,644,491 | -0.16(-0.20%) |
Oct 09, 2020 | 80.03 | 80.70 | 79.09 | 80.17 | 4,290,598 | +0.13(+0.16%) |
Oct 08, 2020 | 78.61 | 80.28 | 78.11 | 80.04 | 3,785,966 | +1.59(+2.03%) |
Oct 07, 2020 | 78.72 | 79.16 | 77.94 | 78.45 | 2,886,227 | +0.46(+0.58%) |
Oct 06, 2020 | 78.81 | 79.11 | 77.73 | 78.00 | 3,484,205 | -0.83(-1.06%) |
Oct 05, 2020 | 78.18 | 79.18 | 77.25 | 78.83 | 3,536,177 | +0.14(+0.17%) |
Oct 02, 2020 | 76.66 | 79.18 | 76.21 | 78.69 | 6,895,471 | +1.31(+1.70%) |
Oct 01, 2020 | 75.64 | 77.64 | 75.27 | 77.38 | 7,273,230 | +1.28(+1.68%) |
Sep 30, 2020 | 75.62 | 76.90 | 74.27 | 76.10 | 21,883,782 | +5.28(+7.46%) |
Sep 29, 2020 | 71.38 | 71.66 | 70.49 | 70.81 | 2,474,323 | -0.40(-0.55%) |
Sep 28, 2020 | 71.29 | 72.25 | 71.03 | 71.21 | 2,820,488 | +0.34(+0.49%) |
Sep 25, 2020 | 69.84 | 70.97 | 69.56 | 70.86 | 4,485,879 | +0.69(+0.98%) |
Sep 24, 2020 | 69.80 | 70.81 | 69.09 | 70.18 | 3,005,243 | +0.34(+0.48%) |
Sep 23, 2020 | 71.23 | 71.43 | 69.80 | 69.84 | 2,703,182 | -1.21(-1.71%) |
Sep 22, 2020 | 70.81 | 72.19 | 70.68 | 71.05 | 3,146,781 | +0.10(+0.15%) |
Sep 21, 2020 | 70.50 | 70.95 | 69.75 | 70.95 | 3,493,198 | -0.33(-0.46%) |
Sep 18, 2020 | 72.35 | 72.81 | 71.23 | 71.28 | 5,860,528 | -1.42(-1.95%) |
Sep 17, 2020 | 72.39 | 72.85 | 71.87 | 72.69 | 3,905,573 | -0.21(-0.28%) |
Sep 16, 2020 | 73.04 | 73.45 | 72.67 | 72.90 | 3,380,306 | +0.34(+0.46%) |
Sep 15, 2020 | 72.99 | 73.79 | 72.12 | 72.57 | 3,005,453 | +0.06(+0.08%) |
Sep 14, 2020 | 71.82 | 72.98 | 71.82 | 72.51 | 4,001,286 | +1.16(+1.63%) |
Sep 11, 2020 | 70.52 | 71.67 | 70.25 | 71.35 | 3,720,466 | +0.89(+1.26%) |
Sep 10, 2020 | 70.65 | 71.09 | 69.95 | 70.46 | 4,179,392 | -0.51(-0.71%) |
Sep 09, 2020 | 70.82 | 72.08 | 70.33 | 70.97 | 5,133,538 | +1.60(+2.30%) |
Sep 08, 2020 | 69.65 | 69.81 | 68.21 | 69.37 | 3,784,788 | -0.21(-0.30%) |
Sep 04, 2020 | 69.79 | 70.31 | 68.68 | 69.58 | 3,282,072 | -0.15(-0.21%) |
Sep 03, 2020 | 70.31 | 71.06 | 69.03 | 69.72 | 3,648,482 | -0.28(-0.41%) |
Sep 02, 2020 | 68.09 | 70.37 | 67.87 | 70.01 | 4,219,878 | +1.94(+2.85%) |
Sep 01, 2020 | 68.60 | 68.90 | 67.86 | 68.06 | 3,717,788 | -0.97(-1.41%) |
Aug 31, 2020 | 68.48 | 70.06 | 68.41 | 69.03 | 4,153,779 | +0.54(+0.79%) |
Aug 28, 2020 | 68.67 | 68.73 | 67.84 | 68.49 | 3,713,250 | +0.14(+0.20%) |
Aug 27, 2020 | 68.47 | 69.06 | 68.07 | 68.36 | 3,413,083 | +0.00(+0.00%) |
Aug 26, 2020 | 69.10 | 69.27 | 68.15 | 68.36 | 3,918,579 | -1.12(-1.61%) |
Aug 25, 2020 | 70.03 | 70.03 | 69.11 | 69.47 | 3,222,868 | -0.53(-0.76%) |
Aug 24, 2020 | 69.93 | 70.16 | 69.17 | 70.01 | 3,117,902 | +0.40(+0.58%) |
Aug 21, 2020 | 69.77 | 69.88 | 68.98 | 69.60 | 4,551,516 | -0.03(-0.05%) |
Aug 20, 2020 | 69.82 | 70.13 | 69.22 | 69.64 | 3,159,952 | -0.53(-0.76%) |
Aug 19, 2020 | 70.36 | 70.62 | 70.00 | 70.17 | 3,052,689 | +0.00(+0.00%) |
Aug 18, 2020 | 70.95 | 71.12 | 70.03 | 70.17 | 3,034,105 | -0.81(-1.14%) |
Aug 17, 2020 | 70.71 | 71.41 | 70.17 | 70.98 | 4,479,927 | +0.39(+0.55%) |
Aug 14, 2020 | 71.03 | 71.23 | 70.40 | 70.59 | 2,346,282 | -0.51(-0.71%) |
Aug 13, 2020 | 71.35 | 71.52 | 70.46 | 71.10 | 3,745,750 | -0.53(-0.74%) |
Aug 12, 2020 | 71.37 | 72.01 | 71.21 | 71.62 | 3,999,798 | +0.55(+0.78%) |
Aug 11, 2020 | 72.19 | 72.28 | 70.89 | 71.07 | 5,351,225 | -0.93(-1.29%) |
Aug 10, 2020 | 74.06 | 74.08 | 71.80 | 72.00 | 5,089,469 | -1.57(-2.14%) |
Aug 07, 2020 | 71.17 | 73.64 | 71.08 | 73.57 | 5,049,796 | +2.04(+2.85%) |
Aug 06, 2020 | 70.73 | 71.68 | 70.22 | 71.53 | 3,574,584 | +0.59(+0.84%) |
Aug 05, 2020 | 71.96 | 72.08 | 70.74 | 70.94 | 3,469,263 | -1.00(-1.39%) |
Aug 04, 2020 | 70.93 | 72.18 | 70.79 | 71.94 | 3,807,754 | +0.75(+1.05%) |