Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 72.92 | 73.29 | 72.07 | 72.78 | 20,907 | -0.66(-0.89%) |
Oct 29, 2020 | 72.63 | 73.87 | 72.35 | 73.43 | 125,289 | +0.67(+0.92%) |
Oct 28, 2020 | 73.26 | 73.75 | 72.72 | 72.76 | 51,098 | -2.01(-2.69%) |
Oct 27, 2020 | 75.67 | 75.72 | 74.75 | 74.78 | 70,980 | -0.81(-1.07%) |
Oct 26, 2020 | 76.03 | 76.24 | 74.70 | 75.59 | 114,850 | -1.38(-1.79%) |
Oct 23, 2020 | 76.67 | 77.01 | 76.38 | 76.97 | 25,047 | +0.48(+0.63%) |
Oct 22, 2020 | 75.99 | 76.49 | 75.41 | 76.49 | 17,791 | +1.10(+1.46%) |
Oct 21, 2020 | 76.21 | 76.50 | 75.39 | 75.39 | 32,581 | -0.79(-1.03%) |
Oct 20, 2020 | 76.50 | 76.84 | 76.11 | 76.18 | 9,954 | +0.30(+0.40%) |
Oct 19, 2020 | 77.05 | 77.46 | 75.80 | 75.87 | 46,691 | -0.99(-1.28%) |
Oct 16, 2020 | 77.36 | 77.50 | 76.85 | 76.86 | 14,283 | -0.25(-0.33%) |
Oct 15, 2020 | 75.54 | 77.24 | 75.54 | 77.11 | 22,267 | +0.50(+0.66%) |
Oct 14, 2020 | 77.18 | 77.48 | 76.54 | 76.61 | 12,769 | -0.23(-0.30%) |
Oct 13, 2020 | 76.83 | 77.11 | 76.79 | 76.84 | 41,702 | -0.40(-0.52%) |
Oct 12, 2020 | 77.04 | 77.37 | 76.94 | 77.24 | 37,448 | +0.45(+0.58%) |
Oct 09, 2020 | 76.81 | 77.12 | 76.61 | 76.79 | 40,158 | +0.41(+0.54%) |
Oct 08, 2020 | 76.33 | 76.43 | 76.04 | 76.38 | 18,189 | +0.64(+0.84%) |
Oct 07, 2020 | 75.14 | 75.77 | 75.14 | 75.74 | 40,007 | +1.35(+1.82%) |
Oct 06, 2020 | 75.03 | 75.84 | 74.25 | 74.38 | 42,789 | -0.34(-0.46%) |
Oct 05, 2020 | 73.83 | 74.74 | 73.55 | 74.72 | 64,325 | +1.51(+2.07%) |
Oct 02, 2020 | 71.37 | 73.44 | 71.37 | 73.21 | 33,534 | +0.42(+0.57%) |
Oct 01, 2020 | 72.20 | 72.80 | 72.11 | 72.80 | 48,632 | +0.77(+1.07%) |
Sep 30, 2020 | 71.58 | 72.56 | 71.49 | 72.03 | 74,847 | +0.58(+0.81%) |
Sep 29, 2020 | 71.48 | 72.10 | 71.21 | 71.45 | 90,107 | -0.20(-0.28%) |
Sep 28, 2020 | 70.75 | 71.82 | 70.60 | 71.65 | 278,596 | +1.54(+2.19%) |
Sep 25, 2020 | 68.57 | 70.26 | 68.57 | 70.11 | 757,003 | +1.07(+1.55%) |
Sep 24, 2020 | 68.92 | 69.81 | 68.21 | 69.04 | 44,646 | -0.10(-0.14%) |
Sep 23, 2020 | 70.78 | 70.88 | 69.13 | 69.13 | 12,057 | -1.51(-2.13%) |
Sep 22, 2020 | 70.23 | 70.64 | 69.78 | 70.64 | 11,941 | +0.81(+1.16%) |
Sep 21, 2020 | 69.98 | 69.98 | 68.98 | 69.83 | 16,936 | -1.29(-1.81%) |
Sep 18, 2020 | 72.15 | 72.18 | 70.53 | 71.12 | 7,452 | -0.72(-1.00%) |
Sep 17, 2020 | 71.22 | 71.84 | 71.22 | 71.84 | 8,573 | -0.46(-0.64%) |
Sep 16, 2020 | 72.50 | 73.12 | 72.30 | 72.30 | 17,301 | +0.03(+0.05%) |
Sep 15, 2020 | 72.60 | 72.77 | 72.27 | 72.27 | 11,937 | +0.29(+0.41%) |
Sep 14, 2020 | 71.41 | 72.00 | 71.41 | 71.98 | 10,478 | +1.46(+2.07%) |
Sep 11, 2020 | 70.91 | 70.95 | 70.10 | 70.52 | 11,385 | -0.09(-0.12%) |
Sep 10, 2020 | 71.65 | 71.97 | 70.60 | 70.60 | 13,782 | -0.75(-1.05%) |
Sep 09, 2020 | 71.24 | 71.55 | 71.01 | 71.35 | 24,829 | +1.05(+1.49%) |
Sep 08, 2020 | 70.63 | 71.21 | 69.81 | 70.30 | 34,850 | -1.40(-1.95%) |
Sep 04, 2020 | 73.02 | 73.02 | 69.99 | 71.71 | 24,426 | -0.70(-0.96%) |
Sep 03, 2020 | 74.80 | 74.87 | 72.06 | 72.40 | 23,707 | -2.82(-3.75%) |
Sep 02, 2020 | 74.44 | 75.23 | 74.30 | 75.23 | 16,429 | +1.02(+1.37%) |
Sep 01, 2020 | 73.63 | 74.21 | 73.28 | 74.21 | 22,167 | +0.45(+0.61%) |
Aug 31, 2020 | 74.09 | 74.09 | 73.73 | 73.76 | 24,535 | -0.39(-0.52%) |
Aug 28, 2020 | 74.32 | 74.32 | 73.84 | 74.15 | 8,694 | +0.29(+0.39%) |
Aug 27, 2020 | 73.85 | 74.11 | 73.57 | 73.86 | 28,607 | +0.02(+0.03%) |
Aug 26, 2020 | 73.93 | 73.96 | 73.55 | 73.84 | 18,048 | -0.01(-0.02%) |
Aug 25, 2020 | 73.94 | 73.94 | 73.45 | 73.86 | 8,640 | +0.02(+0.03%) |
Aug 24, 2020 | 73.68 | 73.85 | 73.53 | 73.84 | 22,786 | +0.57(+0.78%) |
Aug 21, 2020 | 73.01 | 73.30 | 73.00 | 73.26 | 25,047 | -0.16(-0.22%) |
Aug 20, 2020 | 73.08 | 73.56 | 73.08 | 73.42 | 20,377 | -0.28(-0.38%) |
Aug 19, 2020 | 74.04 | 74.26 | 73.70 | 73.70 | 333,530 | -0.26(-0.35%) |
Aug 18, 2020 | 74.53 | 74.53 | 73.79 | 73.96 | 19,969 | -0.37(-0.50%) |
Aug 17, 2020 | 74.17 | 74.59 | 74.17 | 74.33 | 25,765 | +0.42(+0.57%) |
Aug 14, 2020 | 73.93 | 74.29 | 73.76 | 73.91 | 21,528 | -0.30(-0.40%) |
Aug 13, 2020 | 73.98 | 74.67 | 73.98 | 74.21 | 100,397 | +0.11(+0.15%) |
Aug 12, 2020 | 74.12 | 74.24 | 73.79 | 74.10 | 30,892 | +0.62(+0.85%) |
Aug 11, 2020 | 74.09 | 74.47 | 73.29 | 73.48 | 123,561 | -0.18(-0.25%) |
Aug 10, 2020 | 73.91 | 74.06 | 73.57 | 73.66 | 165,186 | -0.07(-0.10%) |
Aug 07, 2020 | 73.01 | 73.76 | 73.01 | 73.73 | 21,114 | +0.41(+0.56%) |
Aug 06, 2020 | 73.34 | 73.64 | 73.03 | 73.33 | 39,512 | -0.16(-0.22%) |
Aug 05, 2020 | 72.99 | 73.49 | 72.81 | 73.49 | 13,175 | +0.94(+1.29%) |
Aug 04, 2020 | 72.23 | 72.55 | 72.18 | 72.55 | 13,277 | +0.26(+0.35%) |