Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 72.35 | 73.69 | 69.75 | 71.23 | 851,831 | +0.17(+0.24%) |
Oct 29, 2020 | 74.29 | 74.29 | 70.78 | 71.06 | 704,420 | -3.18(-4.28%) |
Oct 28, 2020 | 72.35 | 75.29 | 72.23 | 74.24 | 878,389 | +1.19(+1.63%) |
Oct 27, 2020 | 72.47 | 73.28 | 71.19 | 73.05 | 466,818 | +0.66(+0.91%) |
Oct 26, 2020 | 70.92 | 73.89 | 70.92 | 72.39 | 715,731 | +1.03(+1.45%) |
Oct 23, 2020 | 71.91 | 72.07 | 69.48 | 71.36 | 702,565 | -0.78(-1.08%) |
Oct 22, 2020 | 71.53 | 72.53 | 70.81 | 72.14 | 582,699 | +0.02(+0.03%) |
Oct 21, 2020 | 71.67 | 72.54 | 70.72 | 72.12 | 531,854 | +0.18(+0.25%) |
Oct 20, 2020 | 72.35 | 72.93 | 70.70 | 71.94 | 878,280 | +0.04(+0.05%) |
Oct 19, 2020 | 76.00 | 76.12 | 71.76 | 71.91 | 912,395 | -3.88(-5.12%) |
Oct 16, 2020 | 76.72 | 77.00 | 75.34 | 75.79 | 871,834 | -1.07(-1.39%) |
Oct 15, 2020 | 76.03 | 77.01 | 75.34 | 76.85 | 495,177 | +0.16(+0.21%) |
Oct 14, 2020 | 77.63 | 79.47 | 76.18 | 76.70 | 500,533 | -0.20(-0.27%) |
Oct 13, 2020 | 74.63 | 77.78 | 73.71 | 76.90 | 816,054 | +2.38(+3.19%) |
Oct 12, 2020 | 74.52 | 75.28 | 74.08 | 74.52 | 646,920 | +0.23(+0.31%) |
Oct 09, 2020 | 75.72 | 76.37 | 73.67 | 74.29 | 690,950 | -0.89(-1.19%) |
Oct 08, 2020 | 75.74 | 76.11 | 74.12 | 75.18 | 1,218,601 | -1.21(-1.58%) |
Oct 07, 2020 | 77.00 | 78.29 | 76.01 | 76.39 | 708,950 | -0.20(-0.26%) |
Oct 06, 2020 | 77.56 | 78.85 | 76.44 | 76.58 | 495,947 | -0.73(-0.94%) |
Oct 05, 2020 | 77.52 | 78.50 | 75.76 | 77.31 | 553,954 | -0.12(-0.16%) |
Oct 02, 2020 | 75.79 | 78.04 | 75.32 | 77.43 | 586,743 | -0.06(-0.07%) |
Oct 01, 2020 | 77.42 | 79.27 | 76.47 | 77.49 | 820,820 | +0.98(+1.28%) |
Sep 30, 2020 | 80.23 | 80.25 | 75.92 | 76.51 | 993,192 | -3.25(-4.07%) |
Sep 29, 2020 | 78.37 | 80.31 | 77.78 | 79.76 | 687,821 | +2.19(+2.82%) |
Sep 28, 2020 | 76.56 | 78.39 | 76.28 | 77.57 | 465,386 | +1.66(+2.18%) |
Sep 25, 2020 | 77.01 | 77.16 | 74.21 | 75.92 | 779,026 | -0.68(-0.89%) |
Sep 24, 2020 | 79.04 | 79.71 | 76.31 | 76.59 | 815,164 | -3.21(-4.02%) |
Sep 23, 2020 | 80.60 | 82.52 | 79.17 | 79.80 | 765,523 | -1.18(-1.46%) |
Sep 22, 2020 | 78.48 | 81.23 | 76.26 | 80.98 | 913,864 | +2.44(+3.10%) |
Sep 21, 2020 | 75.62 | 78.67 | 75.09 | 78.55 | 858,195 | +1.97(+2.57%) |
Sep 18, 2020 | 78.17 | 78.53 | 74.93 | 76.58 | 2,593,780 | -0.85(-1.09%) |
Sep 17, 2020 | 77.31 | 78.72 | 76.35 | 77.42 | 771,846 | -1.22(-1.55%) |
Sep 16, 2020 | 80.10 | 80.71 | 77.30 | 78.64 | 934,504 | -1.46(-1.82%) |
Sep 15, 2020 | 82.51 | 82.95 | 79.25 | 80.10 | 912,998 | -2.04(-2.48%) |
Sep 14, 2020 | 85.69 | 85.86 | 81.39 | 82.14 | 757,081 | -2.83(-3.33%) |
Sep 11, 2020 | 85.04 | 86.96 | 83.14 | 84.96 | 689,230 | +0.94(+1.12%) |
Sep 10, 2020 | 83.84 | 86.27 | 83.49 | 84.02 | 757,362 | +1.59(+1.93%) |
Sep 09, 2020 | 81.66 | 83.76 | 80.96 | 82.43 | 739,624 | +1.98(+2.46%) |
Sep 08, 2020 | 82.75 | 84.92 | 78.61 | 80.45 | 1,196,417 | -3.61(-4.29%) |
Sep 04, 2020 | 85.33 | 85.76 | 79.66 | 84.06 | 1,223,816 | -1.39(-1.62%) |
Sep 03, 2020 | 88.26 | 88.26 | 83.22 | 85.45 | 1,004,908 | -2.93(-3.31%) |
Sep 02, 2020 | 95.08 | 95.08 | 88.32 | 88.38 | 850,244 | -6.11(-6.47%) |
Sep 01, 2020 | 91.77 | 94.53 | 91.38 | 94.48 | 549,416 | +3.09(+3.38%) |
Aug 31, 2020 | 91.74 | 92.28 | 90.47 | 91.40 | 420,229 | -0.31(-0.33%) |
Aug 28, 2020 | 91.05 | 92.37 | 89.98 | 91.70 | 440,057 | +0.91(+1.00%) |
Aug 27, 2020 | 90.82 | 92.52 | 90.11 | 90.79 | 513,717 | +0.14(+0.15%) |
Aug 26, 2020 | 91.28 | 92.08 | 90.14 | 90.65 | 467,625 | -1.12(-1.22%) |
Aug 25, 2020 | 92.51 | 92.79 | 90.36 | 91.77 | 538,856 | -0.64(-0.69%) |
Aug 24, 2020 | 92.97 | 92.99 | 90.72 | 92.41 | 436,244 | -0.18(-0.19%) |
Aug 21, 2020 | 94.19 | 94.71 | 92.13 | 92.59 | 434,788 | -2.01(-2.12%) |
Aug 20, 2020 | 91.86 | 94.98 | 91.49 | 94.60 | 525,821 | +1.99(+2.15%) |
Aug 19, 2020 | 91.97 | 94.36 | 91.92 | 92.61 | 455,569 | +1.06(+1.16%) |
Aug 18, 2020 | 90.28 | 91.70 | 89.87 | 91.55 | 385,031 | +1.32(+1.46%) |
Aug 17, 2020 | 89.50 | 90.37 | 88.71 | 90.23 | 300,513 | +0.82(+0.92%) |
Aug 14, 2020 | 91.13 | 91.83 | 88.94 | 89.41 | 376,715 | -1.36(-1.50%) |
Aug 13, 2020 | 89.03 | 91.64 | 88.55 | 90.77 | 533,071 | +2.27(+2.56%) |
Aug 12, 2020 | 87.72 | 89.83 | 87.36 | 88.50 | 523,010 | +1.41(+1.62%) |
Aug 11, 2020 | 87.30 | 87.68 | 83.01 | 87.08 | 814,617 | -0.51(-0.58%) |
Aug 10, 2020 | 91.18 | 91.83 | 87.30 | 87.59 | 680,038 | -3.43(-3.76%) |
Aug 07, 2020 | 89.17 | 93.41 | 89.17 | 91.02 | 721,749 | +0.54(+0.59%) |
Aug 06, 2020 | 90.02 | 92.15 | 85.83 | 90.48 | 1,372,337 | -1.49(-1.62%) |
Aug 05, 2020 | 91.11 | 92.33 | 89.55 | 91.98 | 1,016,699 | +1.33(+1.46%) |
Aug 04, 2020 | 88.98 | 90.73 | 87.82 | 90.65 | 823,156 | +1.67(+1.88%) |