Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 71.12 | 71.53 | 70.47 | 71.42 | 2,764,630 | +0.03(+0.04%) |
Oct 29, 2020 | 70.74 | 72.00 | 70.00 | 71.39 | 2,939,984 | +0.57(+0.80%) |
Oct 28, 2020 | 71.75 | 72.23 | 70.74 | 70.82 | 4,667,408 | -2.09(-2.87%) |
Oct 27, 2020 | 73.89 | 73.90 | 72.92 | 72.92 | 1,864,209 | -1.03(-1.40%) |
Oct 26, 2020 | 74.53 | 74.57 | 73.20 | 73.95 | 2,289,609 | -1.35(-1.79%) |
Oct 23, 2020 | 75.42 | 75.58 | 74.86 | 75.30 | 1,126,656 | +0.04(+0.06%) |
Oct 22, 2020 | 74.30 | 75.34 | 74.24 | 75.25 | 1,977,882 | +1.06(+1.43%) |
Oct 21, 2020 | 74.52 | 74.83 | 74.19 | 74.19 | 1,075,345 | -0.39(-0.52%) |
Oct 20, 2020 | 74.79 | 75.21 | 74.40 | 74.58 | 1,862,020 | +0.18(+0.24%) |
Oct 19, 2020 | 75.54 | 75.75 | 74.26 | 74.40 | 1,211,918 | -1.07(-1.42%) |
Oct 16, 2020 | 75.43 | 75.77 | 75.24 | 75.47 | 1,209,964 | +0.20(+0.26%) |
Oct 15, 2020 | 74.45 | 75.29 | 74.30 | 75.27 | 1,529,140 | +0.17(+0.23%) |
Oct 14, 2020 | 75.48 | 75.80 | 75.04 | 75.10 | 1,205,866 | -0.32(-0.43%) |
Oct 13, 2020 | 75.93 | 76.01 | 75.16 | 75.42 | 1,370,338 | -0.69(-0.91%) |
Oct 12, 2020 | 75.64 | 76.32 | 75.55 | 76.11 | 1,353,498 | +0.61(+0.81%) |
Oct 09, 2020 | 75.87 | 76.00 | 75.36 | 75.50 | 1,306,413 | +0.04(+0.06%) |
Oct 08, 2020 | 74.90 | 75.48 | 74.80 | 75.46 | 1,546,513 | +0.91(+1.22%) |
Oct 07, 2020 | 73.95 | 74.73 | 73.94 | 74.55 | 1,223,528 | +1.18(+1.60%) |
Oct 06, 2020 | 74.17 | 74.87 | 73.26 | 73.37 | 2,036,501 | -0.54(-0.73%) |
Oct 05, 2020 | 73.22 | 73.99 | 73.19 | 73.91 | 1,544,026 | +1.19(+1.63%) |
Oct 02, 2020 | 71.71 | 73.12 | 71.66 | 72.73 | 1,877,761 | +0.09(+0.12%) |
Oct 01, 2020 | 72.93 | 73.18 | 72.21 | 72.64 | 1,490,495 | -0.03(-0.04%) |
Sep 30, 2020 | 72.30 | 73.28 | 72.20 | 72.67 | 1,345,943 | +0.56(+0.77%) |
Sep 29, 2020 | 72.69 | 72.78 | 71.83 | 72.11 | 1,101,187 | -0.57(-0.78%) |
Sep 28, 2020 | 72.34 | 73.06 | 72.33 | 72.67 | 1,497,524 | +1.10(+1.53%) |
Sep 25, 2020 | 70.59 | 71.74 | 70.43 | 71.58 | 1,934,561 | +0.69(+0.98%) |
Sep 24, 2020 | 70.60 | 71.58 | 70.05 | 70.89 | 2,647,178 | +0.18(+0.25%) |
Sep 23, 2020 | 72.24 | 72.50 | 70.66 | 70.71 | 2,324,277 | -1.34(-1.86%) |
Sep 22, 2020 | 72.01 | 72.55 | 71.62 | 72.05 | 1,431,142 | +0.09(+0.12%) |
Sep 21, 2020 | 72.48 | 72.55 | 71.10 | 71.96 | 3,080,923 | -1.50(-2.05%) |
Sep 18, 2020 | 74.11 | 74.12 | 73.09 | 73.46 | 1,907,316 | -0.59(-0.79%) |
Sep 17, 2020 | 73.56 | 74.23 | 73.14 | 74.05 | 1,846,042 | -0.25(-0.34%) |
Sep 16, 2020 | 74.19 | 75.06 | 73.97 | 74.30 | 1,698,960 | +0.43(+0.58%) |
Sep 15, 2020 | 74.41 | 74.50 | 73.76 | 73.87 | 1,815,940 | -0.14(-0.19%) |
Sep 14, 2020 | 73.66 | 74.38 | 73.58 | 74.01 | 2,132,860 | +0.84(+1.14%) |
Sep 11, 2020 | 72.84 | 73.47 | 72.66 | 73.17 | 2,258,809 | +0.53(+0.74%) |
Sep 10, 2020 | 74.02 | 74.04 | 72.51 | 72.64 | 3,022,826 | -1.18(-1.59%) |
Sep 09, 2020 | 73.50 | 74.42 | 73.39 | 73.82 | 2,447,646 | +0.85(+1.16%) |
Sep 08, 2020 | 74.16 | 74.21 | 72.76 | 72.97 | 3,098,809 | -1.52(-2.04%) |
Sep 04, 2020 | 74.93 | 75.31 | 73.62 | 74.49 | 2,482,241 | +0.06(+0.08%) |
Sep 03, 2020 | 75.97 | 76.56 | 73.90 | 74.43 | 2,551,398 | -1.40(-1.84%) |
Sep 02, 2020 | 74.75 | 76.04 | 74.61 | 75.83 | 2,472,379 | +1.29(+1.73%) |
Sep 01, 2020 | 74.49 | 74.56 | 74.15 | 74.54 | 2,289,638 | -0.05(-0.07%) |
Aug 31, 2020 | 75.04 | 75.13 | 74.59 | 74.59 | 1,767,603 | -0.57(-0.76%) |
Aug 28, 2020 | 74.92 | 75.19 | 74.46 | 75.16 | 1,341,041 | +0.50(+0.67%) |
Aug 27, 2020 | 74.33 | 74.96 | 74.33 | 74.66 | 1,842,566 | +0.45(+0.60%) |
Aug 26, 2020 | 74.39 | 74.42 | 73.93 | 74.22 | 1,347,747 | -0.32(-0.43%) |
Aug 25, 2020 | 74.96 | 74.99 | 74.24 | 74.54 | 1,412,613 | -0.13(-0.18%) |
Aug 24, 2020 | 73.93 | 74.67 | 73.66 | 74.67 | 1,346,016 | +1.10(+1.50%) |
Aug 21, 2020 | 73.42 | 73.62 | 73.21 | 73.57 | 1,359,127 | -0.06(-0.08%) |
Aug 20, 2020 | 73.64 | 73.81 | 73.46 | 73.63 | 1,522,988 | -0.39(-0.53%) |
Aug 19, 2020 | 74.35 | 74.64 | 73.88 | 74.02 | 1,625,154 | -0.21(-0.29%) |
Aug 18, 2020 | 74.56 | 74.63 | 74.17 | 74.23 | 1,412,316 | -0.28(-0.37%) |
Aug 17, 2020 | 74.82 | 74.82 | 74.46 | 74.51 | 1,891,970 | -0.25(-0.33%) |
Aug 14, 2020 | 74.34 | 74.95 | 74.19 | 74.76 | 1,637,827 | +0.18(+0.24%) |
Aug 13, 2020 | 74.71 | 74.81 | 74.34 | 74.58 | 1,631,764 | -0.61(-0.82%) |
Aug 12, 2020 | 75.25 | 75.38 | 74.95 | 75.20 | 1,612,721 | +0.61(+0.82%) |
Aug 11, 2020 | 75.36 | 75.75 | 74.35 | 74.58 | 2,097,361 | -0.03(-0.04%) |
Aug 10, 2020 | 74.05 | 74.67 | 73.98 | 74.61 | 2,096,262 | +0.68(+0.92%) |
Aug 07, 2020 | 72.92 | 73.93 | 72.85 | 73.93 | 2,045,150 | +0.83(+1.13%) |
Aug 06, 2020 | 73.09 | 73.33 | 72.82 | 73.10 | 1,894,219 | -0.04(-0.05%) |
Aug 05, 2020 | 73.34 | 73.47 | 73.03 | 73.14 | 1,768,103 | +0.21(+0.29%) |
Aug 04, 2020 | 72.33 | 72.93 | 72.29 | 72.93 | 1,295,471 | +0.46(+0.64%) |