Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 70.46 | 71.23 | 70.07 | 70.75 | 403,396 | -0.05(-0.06%) |
Oct 29, 2020 | 71.05 | 71.39 | 70.59 | 70.79 | 274,472 | -0.16(-0.23%) |
Oct 28, 2020 | 71.98 | 72.33 | 70.87 | 70.96 | 569,990 | -2.10(-2.87%) |
Oct 27, 2020 | 73.56 | 74.18 | 72.92 | 73.06 | 371,984 | -0.55(-0.74%) |
Oct 26, 2020 | 73.88 | 74.10 | 72.95 | 73.60 | 267,796 | -0.87(-1.17%) |
Oct 23, 2020 | 74.58 | 74.76 | 73.58 | 74.47 | 299,851 | +0.03(+0.04%) |
Oct 22, 2020 | 74.67 | 75.22 | 74.37 | 74.45 | 456,292 | -0.33(-0.44%) |
Oct 21, 2020 | 74.98 | 75.64 | 74.77 | 74.77 | 302,766 | -0.07(-0.10%) |
Oct 20, 2020 | 74.88 | 75.26 | 74.38 | 74.85 | 311,061 | +0.39(+0.52%) |
Oct 19, 2020 | 75.52 | 75.58 | 74.38 | 74.46 | 520,000 | -0.76(-1.01%) |
Oct 16, 2020 | 75.48 | 76.11 | 75.20 | 75.22 | 283,235 | -0.11(-0.14%) |
Oct 15, 2020 | 74.70 | 75.55 | 74.47 | 75.33 | 341,326 | +0.19(+0.25%) |
Oct 14, 2020 | 75.38 | 75.77 | 74.81 | 75.14 | 262,710 | -0.22(-0.29%) |
Oct 13, 2020 | 75.60 | 75.67 | 75.13 | 75.36 | 317,884 | -0.09(-0.12%) |
Oct 12, 2020 | 75.27 | 75.86 | 74.93 | 75.45 | 188,116 | +0.60(+0.80%) |
Oct 09, 2020 | 74.51 | 75.16 | 74.29 | 74.85 | 463,036 | +0.66(+0.89%) |
Oct 08, 2020 | 74.01 | 74.28 | 73.88 | 74.18 | 504,092 | +0.40(+0.54%) |
Oct 07, 2020 | 73.51 | 73.80 | 73.13 | 73.78 | 269,281 | +0.71(+0.97%) |
Oct 06, 2020 | 73.76 | 73.91 | 72.97 | 73.08 | 253,193 | -0.63(-0.85%) |
Oct 05, 2020 | 73.03 | 73.78 | 72.90 | 73.70 | 242,057 | +0.89(+1.22%) |
Oct 02, 2020 | 72.77 | 73.29 | 72.09 | 72.81 | 456,764 | -0.38(-0.52%) |
Oct 01, 2020 | 72.86 | 73.54 | 72.61 | 73.19 | 456,626 | +0.70(+0.97%) |
Sep 30, 2020 | 72.54 | 73.09 | 72.19 | 72.49 | 557,094 | -0.10(-0.14%) |
Sep 29, 2020 | 72.70 | 73.23 | 72.37 | 72.59 | 493,821 | -0.25(-0.34%) |
Sep 28, 2020 | 72.08 | 72.86 | 71.90 | 72.84 | 599,545 | +1.38(+1.93%) |
Sep 25, 2020 | 70.49 | 71.61 | 70.15 | 71.46 | 323,289 | +1.05(+1.50%) |
Sep 24, 2020 | 70.07 | 70.47 | 69.81 | 70.40 | 561,513 | -0.05(-0.06%) |
Sep 23, 2020 | 71.13 | 71.59 | 70.42 | 70.45 | 494,443 | -0.58(-0.82%) |
Sep 22, 2020 | 70.18 | 71.12 | 70.08 | 71.03 | 315,170 | +1.05(+1.49%) |
Sep 21, 2020 | 69.83 | 70.03 | 69.22 | 69.99 | 415,702 | -0.43(-0.61%) |
Sep 18, 2020 | 70.35 | 70.96 | 69.96 | 70.41 | 415,280 | +0.13(+0.18%) |
Sep 17, 2020 | 69.83 | 70.49 | 69.72 | 70.29 | 323,857 | -0.35(-0.50%) |
Sep 16, 2020 | 71.69 | 72.21 | 70.60 | 70.64 | 253,238 | -0.70(-0.98%) |
Sep 15, 2020 | 70.87 | 71.91 | 70.87 | 71.34 | 525,757 | +0.80(+1.13%) |
Sep 14, 2020 | 69.96 | 70.68 | 69.70 | 70.54 | 383,372 | +1.01(+1.45%) |
Sep 11, 2020 | 69.20 | 69.80 | 69.05 | 69.53 | 295,119 | +0.66(+0.96%) |
Sep 10, 2020 | 70.03 | 70.16 | 68.73 | 68.87 | 413,014 | -1.06(-1.52%) |
Sep 09, 2020 | 68.99 | 70.31 | 68.61 | 69.93 | 440,426 | +1.48(+2.16%) |
Sep 08, 2020 | 68.47 | 68.99 | 68.00 | 68.45 | 497,748 | -0.59(-0.86%) |
Sep 04, 2020 | 70.40 | 70.61 | 68.64 | 69.04 | 506,941 | -1.21(-1.72%) |
Sep 03, 2020 | 71.81 | 71.81 | 69.95 | 70.25 | 553,785 | -1.72(-2.39%) |
Sep 02, 2020 | 70.94 | 72.08 | 70.87 | 71.97 | 388,639 | +1.31(+1.85%) |
Sep 01, 2020 | 69.51 | 70.83 | 69.13 | 70.66 | 442,059 | +1.25(+1.81%) |
Aug 31, 2020 | 70.09 | 70.17 | 69.40 | 69.40 | 368,320 | -0.64(-0.91%) |
Aug 28, 2020 | 70.26 | 70.26 | 69.63 | 70.04 | 302,272 | -0.21(-0.30%) |
Aug 27, 2020 | 70.19 | 70.59 | 69.87 | 70.25 | 384,381 | +0.13(+0.18%) |
Aug 26, 2020 | 69.60 | 70.16 | 69.22 | 70.12 | 575,351 | +0.72(+1.03%) |
Aug 25, 2020 | 70.27 | 70.31 | 69.36 | 69.40 | 387,887 | -0.89(-1.27%) |
Aug 24, 2020 | 70.38 | 70.44 | 69.77 | 70.29 | 321,403 | +0.11(+0.16%) |
Aug 21, 2020 | 69.83 | 70.38 | 69.13 | 70.19 | 392,392 | +0.28(+0.40%) |
Aug 20, 2020 | 68.96 | 69.97 | 68.66 | 69.90 | 417,268 | +0.84(+1.21%) |
Aug 19, 2020 | 68.79 | 69.54 | 68.38 | 69.07 | 2,371,600 | +1.16(+1.71%) |
Aug 18, 2020 | 67.69 | 68.10 | 67.49 | 67.90 | 382,940 | +0.26(+0.39%) |
Aug 17, 2020 | 67.71 | 67.78 | 67.42 | 67.64 | 326,882 | +0.13(+0.20%) |
Aug 14, 2020 | 67.35 | 68.10 | 67.25 | 67.51 | 426,298 | -0.10(-0.15%) |
Aug 13, 2020 | 67.72 | 68.10 | 67.21 | 67.61 | 548,958 | -0.39(-0.57%) |
Aug 12, 2020 | 67.21 | 68.51 | 67.21 | 67.99 | 427,686 | +1.06(+1.58%) |
Aug 11, 2020 | 66.78 | 67.50 | 66.44 | 66.93 | 557,169 | +0.25(+0.38%) |
Aug 10, 2020 | 67.14 | 67.28 | 66.50 | 66.68 | 709,197 | -0.57(-0.84%) |
Aug 07, 2020 | 66.69 | 67.25 | 66.48 | 67.25 | 849,144 | +0.49(+0.73%) |
Aug 06, 2020 | 64.45 | 66.77 | 64.37 | 66.76 | 1,212,767 | +2.58(+4.02%) |
Aug 05, 2020 | 63.09 | 64.22 | 62.42 | 64.19 | 1,036,430 | +0.49(+0.78%) |
Aug 04, 2020 | 63.30 | 63.81 | 63.06 | 63.69 | 690,403 | +0.53(+0.84%) |