Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 73.79 | 73.79 | 72.64 | 73.17 | 2,770 | -0.55(-0.74%) |
Oct 29, 2020 | 73.38 | 73.99 | 73.01 | 73.72 | 3,937 | +0.77(+1.05%) |
Oct 28, 2020 | 73.66 | 73.78 | 72.95 | 72.95 | 4,334 | -2.22(-2.96%) |
Oct 27, 2020 | 76.03 | 76.03 | 75.17 | 75.17 | 736 | -0.75(-0.99%) |
Oct 26, 2020 | 76.82 | 76.82 | 75.55 | 75.92 | 3,059 | -1.52(-1.96%) |
Oct 23, 2020 | 77.12 | 77.44 | 77.07 | 77.44 | 1,598 | +0.44(+0.57%) |
Oct 22, 2020 | 76.57 | 77.00 | 76.57 | 77.00 | 1,794 | +0.51(+0.67%) |
Oct 21, 2020 | 76.57 | 76.72 | 76.40 | 76.49 | 1,275 | -0.00(-0.00%) |
Oct 20, 2020 | 76.73 | 77.11 | 76.49 | 76.49 | 3,259 | +0.47(+0.62%) |
Oct 19, 2020 | 77.48 | 77.52 | 76.02 | 76.02 | 8,562 | -1.12(-1.45%) |
Oct 16, 2020 | 77.30 | 77.30 | 77.14 | 77.14 | 1,278 | +0.04(+0.05%) |
Oct 15, 2020 | 76.35 | 77.20 | 76.35 | 77.10 | 2,721 | +0.29(+0.38%) |
Oct 14, 2020 | 77.11 | 77.20 | 76.81 | 76.81 | 3,858 | -0.06(-0.08%) |
Oct 13, 2020 | 76.97 | 76.97 | 76.87 | 76.87 | 3,790 | -0.58(-0.75%) |
Oct 12, 2020 | 76.99 | 77.50 | 76.99 | 77.45 | 7,002 | +0.70(+0.92%) |
Oct 09, 2020 | 77.07 | 77.07 | 76.75 | 76.75 | 1,385 | +0.21(+0.27%) |
Oct 08, 2020 | 76.45 | 76.54 | 76.45 | 76.54 | 2,200 | +0.98(+1.29%) |
Oct 07, 2020 | 75.32 | 75.56 | 75.32 | 75.56 | 1,508 | +1.08(+1.45%) |
Oct 06, 2020 | 75.44 | 75.44 | 74.48 | 74.48 | 2,153 | -0.38(-0.51%) |
Oct 05, 2020 | 73.97 | 74.96 | 73.97 | 74.87 | 2,291 | +1.18(+1.60%) |
Oct 02, 2020 | 72.63 | 73.83 | 72.63 | 73.69 | 20,779 | +0.54(+0.73%) |
Oct 01, 2020 | 73.12 | 73.30 | 72.94 | 73.15 | 3,210 | +0.13(+0.17%) |
Sep 30, 2020 | 73.27 | 73.54 | 72.56 | 73.02 | 3,044 | +0.47(+0.65%) |
Sep 29, 2020 | 73.06 | 73.06 | 72.33 | 72.55 | 1,281 | -0.43(-0.58%) |
Sep 28, 2020 | 73.11 | 73.17 | 72.98 | 72.98 | 2,239 | +1.22(+1.71%) |
Sep 25, 2020 | 70.85 | 71.94 | 70.85 | 71.76 | 3,729 | +0.89(+1.25%) |
Sep 24, 2020 | 70.31 | 71.32 | 70.00 | 70.87 | 5,904 | +0.27(+0.38%) |
Sep 23, 2020 | 71.79 | 71.79 | 70.60 | 70.60 | 6,005 | -1.46(-2.02%) |
Sep 22, 2020 | 72.10 | 72.10 | 71.55 | 72.06 | 5,415 | +0.43(+0.60%) |
Sep 21, 2020 | 71.74 | 71.74 | 71.14 | 71.63 | 3,277 | -1.60(-2.19%) |
Sep 18, 2020 | 74.11 | 74.14 | 72.92 | 73.23 | 3,423 | -0.76(-1.03%) |
Sep 17, 2020 | 74.00 | 74.00 | 73.54 | 74.00 | 1,283,209 | -0.38(-0.51%) |
Sep 16, 2020 | 74.86 | 74.86 | 74.37 | 74.37 | 1,565 | +0.35(+0.47%) |
Sep 15, 2020 | 74.21 | 74.38 | 74.02 | 74.02 | 1,053 | +0.00(+0.00%) |
Sep 14, 2020 | 73.88 | 74.11 | 73.87 | 74.02 | 3,327 | +1.14(+1.57%) |
Sep 11, 2020 | 72.85 | 72.98 | 72.85 | 72.88 | 855 | +0.15(+0.20%) |
Sep 10, 2020 | 74.02 | 74.02 | 72.64 | 72.73 | 4,441 | -0.98(-1.33%) |
Sep 09, 2020 | 73.60 | 73.87 | 73.28 | 73.71 | 2,867 | +1.00(+1.37%) |
Sep 08, 2020 | 72.72 | 73.19 | 72.63 | 72.71 | 10,906 | -1.42(-1.91%) |
Sep 04, 2020 | 74.80 | 74.80 | 73.28 | 74.13 | 7,703 | -0.18(-0.25%) |
Sep 03, 2020 | 75.56 | 75.56 | 74.05 | 74.31 | 8,632 | -1.93(-2.53%) |
Sep 02, 2020 | 74.85 | 76.24 | 74.85 | 76.24 | 5,444 | +1.55(+2.07%) |
Sep 01, 2020 | 74.62 | 74.69 | 74.56 | 74.69 | 1,629 | -0.04(-0.06%) |
Aug 31, 2020 | 74.70 | 74.74 | 74.69 | 74.74 | 2,047 | -0.37(-0.50%) |
Aug 28, 2020 | 75.00 | 75.11 | 74.73 | 75.11 | 15,300 | +0.35(+0.47%) |
Aug 27, 2020 | 74.89 | 74.94 | 74.71 | 74.76 | 7,376 | +0.43(+0.58%) |
Aug 26, 2020 | 74.14 | 74.47 | 74.08 | 74.33 | 2,125 | -0.15(-0.20%) |
Aug 25, 2020 | 74.59 | 74.59 | 74.16 | 74.47 | 7,290 | -0.12(-0.16%) |
Aug 24, 2020 | 73.95 | 74.60 | 73.95 | 74.60 | 7,016 | +1.00(+1.35%) |
Aug 21, 2020 | 73.39 | 73.60 | 73.33 | 73.60 | 1,497 | -0.09(-0.12%) |
Aug 20, 2020 | 73.66 | 73.86 | 73.65 | 73.69 | 1,979 | -0.31(-0.42%) |
Aug 19, 2020 | 74.21 | 74.56 | 73.97 | 74.00 | 8,264 | -0.29(-0.39%) |
Aug 18, 2020 | 74.41 | 74.55 | 74.29 | 74.29 | 6,122 | -0.28(-0.38%) |
Aug 17, 2020 | 74.80 | 74.86 | 74.58 | 74.58 | 2,842 | -0.10(-0.14%) |
Aug 14, 2020 | 74.28 | 74.95 | 74.28 | 74.68 | 6,954 | +0.06(+0.09%) |
Aug 13, 2020 | 74.73 | 74.73 | 74.62 | 74.62 | 1,016 | -0.33(-0.45%) |
Aug 12, 2020 | 75.14 | 75.28 | 74.88 | 74.95 | 5,449 | +0.40(+0.54%) |
Aug 11, 2020 | 75.28 | 75.41 | 74.54 | 74.55 | 5,903 | -0.22(-0.29%) |
Aug 10, 2020 | 74.38 | 74.85 | 74.38 | 74.77 | 4,600 | +0.65(+0.88%) |
Aug 07, 2020 | 73.41 | 74.11 | 73.41 | 74.11 | 1,283 | +0.83(+1.14%) |
Aug 06, 2020 | 73.03 | 73.28 | 73.03 | 73.28 | 705 | -0.01(-0.02%) |
Aug 05, 2020 | 73.58 | 73.58 | 73.19 | 73.29 | 5,106 | +0.34(+0.47%) |
Aug 04, 2020 | 72.71 | 73.05 | 72.71 | 72.95 | 2,869 | +0.14(+0.19%) |