Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 74.80 | 75.78 | 72.83 | 73.92 | 499,518 | -1.22(-1.62%) |
Oct 29, 2020 | 75.71 | 76.32 | 74.25 | 75.14 | 380,905 | -0.42(-0.56%) |
Oct 28, 2020 | 76.84 | 77.23 | 75.49 | 75.56 | 362,936 | -2.67(-3.41%) |
Oct 27, 2020 | 79.19 | 80.10 | 76.75 | 78.23 | 386,731 | -1.21(-1.52%) |
Oct 26, 2020 | 80.70 | 81.51 | 78.47 | 79.44 | 437,449 | -1.54(-1.90%) |
Oct 23, 2020 | 81.54 | 81.85 | 79.52 | 80.98 | 395,758 | -0.13(-0.16%) |
Oct 22, 2020 | 79.62 | 81.90 | 79.33 | 81.11 | 361,498 | +1.63(+2.06%) |
Oct 21, 2020 | 79.87 | 80.04 | 78.02 | 79.48 | 298,857 | -0.43(-0.54%) |
Oct 20, 2020 | 79.98 | 81.38 | 79.37 | 79.91 | 453,714 | +0.71(+0.90%) |
Oct 19, 2020 | 80.92 | 81.63 | 79.08 | 79.20 | 416,591 | -1.50(-1.86%) |
Oct 16, 2020 | 79.50 | 81.39 | 79.02 | 80.70 | 534,718 | +1.44(+1.82%) |
Oct 15, 2020 | 77.29 | 79.31 | 77.21 | 79.26 | 378,256 | +1.05(+1.35%) |
Oct 14, 2020 | 78.54 | 79.30 | 77.74 | 78.21 | 347,495 | +0.06(+0.08%) |
Oct 13, 2020 | 78.17 | 79.55 | 77.69 | 78.15 | 340,156 | -0.22(-0.28%) |
Oct 12, 2020 | 78.03 | 78.54 | 76.84 | 78.37 | 452,282 | +0.54(+0.70%) |
Oct 09, 2020 | 77.44 | 78.05 | 76.64 | 77.82 | 320,809 | +1.05(+1.37%) |
Oct 08, 2020 | 76.84 | 76.84 | 75.31 | 76.77 | 315,963 | +0.72(+0.95%) |
Oct 07, 2020 | 76.28 | 77.41 | 75.45 | 76.05 | 435,381 | +0.87(+1.15%) |
Oct 06, 2020 | 78.07 | 78.91 | 74.74 | 75.18 | 531,975 | -2.80(-3.59%) |
Oct 05, 2020 | 77.35 | 78.61 | 76.83 | 77.98 | 531,382 | +0.87(+1.13%) |
Oct 02, 2020 | 72.59 | 78.05 | 72.59 | 77.11 | 1,001,094 | +2.57(+3.44%) |
Oct 01, 2020 | 73.74 | 74.98 | 73.35 | 74.55 | 563,517 | +1.32(+1.80%) |
Sep 30, 2020 | 72.83 | 73.99 | 72.55 | 73.23 | 559,993 | +0.75(+1.03%) |
Sep 29, 2020 | 74.10 | 74.11 | 72.28 | 72.48 | 679,457 | -2.11(-2.82%) |
Sep 28, 2020 | 75.28 | 75.77 | 73.48 | 74.58 | 531,862 | +0.50(+0.67%) |
Sep 25, 2020 | 74.29 | 74.57 | 72.94 | 74.08 | 473,524 | -0.09(-0.12%) |
Sep 24, 2020 | 74.53 | 76.46 | 73.72 | 74.18 | 410,696 | -0.48(-0.64%) |
Sep 23, 2020 | 76.79 | 77.41 | 74.60 | 74.66 | 391,220 | -2.18(-2.84%) |
Sep 22, 2020 | 75.86 | 77.13 | 74.53 | 76.84 | 697,194 | +0.86(+1.13%) |
Sep 21, 2020 | 73.05 | 76.17 | 71.73 | 75.98 | 651,758 | +1.55(+2.08%) |
Sep 18, 2020 | 75.98 | 77.59 | 73.52 | 74.43 | 869,716 | -1.66(-2.18%) |
Sep 17, 2020 | 74.15 | 76.23 | 74.15 | 76.09 | 553,130 | +0.78(+1.03%) |
Sep 16, 2020 | 78.05 | 78.05 | 75.24 | 75.31 | 723,443 | -2.68(-3.43%) |
Sep 15, 2020 | 78.41 | 79.50 | 77.85 | 77.99 | 484,555 | -0.48(-0.61%) |
Sep 14, 2020 | 77.21 | 78.87 | 76.70 | 78.47 | 414,095 | +2.33(+3.06%) |
Sep 11, 2020 | 79.04 | 79.04 | 74.32 | 76.14 | 807,872 | -2.39(-3.04%) |
Sep 10, 2020 | 78.05 | 81.50 | 78.05 | 78.53 | 701,766 | +0.95(+1.23%) |
Sep 09, 2020 | 75.48 | 77.78 | 75.23 | 77.58 | 419,653 | +2.65(+3.54%) |
Sep 08, 2020 | 75.79 | 77.63 | 74.81 | 74.93 | 548,200 | -1.99(-2.59%) |
Sep 04, 2020 | 78.30 | 78.81 | 75.06 | 76.92 | 388,177 | -0.35(-0.45%) |
Sep 03, 2020 | 79.11 | 80.11 | 76.72 | 77.27 | 548,010 | -2.46(-3.08%) |
Sep 02, 2020 | 79.39 | 80.85 | 78.29 | 79.73 | 600,795 | +0.80(+1.02%) |
Sep 01, 2020 | 75.94 | 79.18 | 75.28 | 78.92 | 652,383 | +2.85(+3.75%) |
Aug 31, 2020 | 78.12 | 78.12 | 76.03 | 76.07 | 562,779 | -2.23(-2.84%) |
Aug 28, 2020 | 78.23 | 78.80 | 77.49 | 78.29 | 369,548 | +0.27(+0.34%) |
Aug 27, 2020 | 77.71 | 79.29 | 77.71 | 78.03 | 530,753 | +0.55(+0.72%) |
Aug 26, 2020 | 77.66 | 78.62 | 76.78 | 77.47 | 462,548 | +0.13(+0.17%) |
Aug 25, 2020 | 77.65 | 78.48 | 75.95 | 77.34 | 473,086 | +0.38(+0.49%) |
Aug 24, 2020 | 77.20 | 77.43 | 75.48 | 76.97 | 412,647 | +0.19(+0.25%) |
Aug 21, 2020 | 74.81 | 77.56 | 74.48 | 76.77 | 553,022 | +2.23(+2.98%) |
Aug 20, 2020 | 73.96 | 75.65 | 73.87 | 74.55 | 426,265 | +0.04(+0.05%) |
Aug 19, 2020 | 74.81 | 76.16 | 74.39 | 74.51 | 402,861 | -0.56(-0.75%) |
Aug 18, 2020 | 74.69 | 75.55 | 73.69 | 75.07 | 440,885 | +0.30(+0.40%) |
Aug 17, 2020 | 74.49 | 75.52 | 73.00 | 74.78 | 513,052 | +0.70(+0.95%) |
Aug 14, 2020 | 72.93 | 74.40 | 72.35 | 74.08 | 624,898 | +1.07(+1.46%) |
Aug 13, 2020 | 72.38 | 73.68 | 72.27 | 73.01 | 404,823 | +0.71(+0.98%) |
Aug 12, 2020 | 73.45 | 74.09 | 71.82 | 72.30 | 748,517 | -0.58(-0.79%) |
Aug 11, 2020 | 73.35 | 74.98 | 71.26 | 72.88 | 915,865 | +0.27(+0.37%) |
Aug 10, 2020 | 75.75 | 76.22 | 71.61 | 72.61 | 1,018,252 | -2.76(-3.66%) |
Aug 07, 2020 | 77.80 | 78.75 | 74.94 | 75.37 | 790,892 | -0.43(-0.57%) |
Aug 06, 2020 | 78.79 | 80.73 | 74.59 | 75.80 | 1,366,183 | -0.47(-0.61%) |
Aug 05, 2020 | 79.06 | 79.45 | 75.66 | 76.27 | 1,017,595 | -1.80(-2.31%) |
Aug 04, 2020 | 75.26 | 78.56 | 75.26 | 78.07 | 546,877 | +2.66(+3.52%) |