Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 70.70 | 71.47 | 70.31 | 71.00 | 401,992 | -0.05(-0.06%) |
Oct 29, 2020 | 71.30 | 71.63 | 70.83 | 71.04 | 273,517 | -0.16(-0.23%) |
Oct 28, 2020 | 72.23 | 72.58 | 71.11 | 71.21 | 568,006 | -2.11(-2.87%) |
Oct 27, 2020 | 73.81 | 74.44 | 73.18 | 73.31 | 370,689 | -0.55(-0.74%) |
Oct 26, 2020 | 74.13 | 74.36 | 73.20 | 73.86 | 266,864 | -0.88(-1.17%) |
Oct 23, 2020 | 74.84 | 75.02 | 73.83 | 74.73 | 298,807 | +0.03(+0.04%) |
Oct 22, 2020 | 74.94 | 75.48 | 74.63 | 74.71 | 454,704 | -0.33(-0.44%) |
Oct 21, 2020 | 75.25 | 75.90 | 75.04 | 75.04 | 301,712 | -0.07(-0.10%) |
Oct 20, 2020 | 75.15 | 75.52 | 74.64 | 75.11 | 309,979 | +0.39(+0.52%) |
Oct 19, 2020 | 75.78 | 75.85 | 74.64 | 74.72 | 518,190 | -0.77(-1.01%) |
Oct 16, 2020 | 75.75 | 76.37 | 75.46 | 75.48 | 282,250 | -0.11(-0.14%) |
Oct 15, 2020 | 74.96 | 75.81 | 74.73 | 75.59 | 340,138 | +0.19(+0.25%) |
Oct 14, 2020 | 75.65 | 76.03 | 75.07 | 75.40 | 261,796 | -0.22(-0.29%) |
Oct 13, 2020 | 75.87 | 75.94 | 75.39 | 75.62 | 316,778 | -0.09(-0.12%) |
Oct 12, 2020 | 75.53 | 76.12 | 75.19 | 75.71 | 187,461 | +0.60(+0.80%) |
Oct 09, 2020 | 74.77 | 75.42 | 74.55 | 75.11 | 461,425 | +0.67(+0.89%) |
Oct 08, 2020 | 74.27 | 74.54 | 74.14 | 74.44 | 502,338 | +0.40(+0.54%) |
Oct 07, 2020 | 73.77 | 74.06 | 73.39 | 74.04 | 268,344 | +0.71(+0.97%) |
Oct 06, 2020 | 74.01 | 74.17 | 73.22 | 73.33 | 252,312 | -0.63(-0.85%) |
Oct 05, 2020 | 73.28 | 74.04 | 73.16 | 73.96 | 241,215 | +0.89(+1.22%) |
Oct 02, 2020 | 73.02 | 73.55 | 72.34 | 73.07 | 455,174 | -0.38(-0.52%) |
Oct 01, 2020 | 73.11 | 73.80 | 72.87 | 73.45 | 455,037 | +0.70(+0.97%) |
Sep 30, 2020 | 72.79 | 73.35 | 72.45 | 72.75 | 555,155 | -0.10(-0.14%) |
Sep 29, 2020 | 72.96 | 73.49 | 72.62 | 72.85 | 492,103 | -0.25(-0.34%) |
Sep 28, 2020 | 72.33 | 73.11 | 72.15 | 73.09 | 597,458 | +1.39(+1.93%) |
Sep 25, 2020 | 70.74 | 71.86 | 70.39 | 71.71 | 322,164 | +1.06(+1.50%) |
Sep 24, 2020 | 70.31 | 70.71 | 70.06 | 70.65 | 559,559 | -0.05(-0.06%) |
Sep 23, 2020 | 71.38 | 71.84 | 70.67 | 70.69 | 492,722 | -0.58(-0.82%) |
Sep 22, 2020 | 70.42 | 71.37 | 70.32 | 71.28 | 314,073 | +1.05(+1.49%) |
Sep 21, 2020 | 70.07 | 70.27 | 69.46 | 70.23 | 414,256 | -0.43(-0.61%) |
Sep 18, 2020 | 70.59 | 71.21 | 70.20 | 70.66 | 413,835 | +0.13(+0.18%) |
Sep 17, 2020 | 70.07 | 70.73 | 69.97 | 70.53 | 322,730 | -0.36(-0.50%) |
Sep 16, 2020 | 71.94 | 72.46 | 70.85 | 70.89 | 252,357 | -0.70(-0.98%) |
Sep 15, 2020 | 71.11 | 72.16 | 71.11 | 71.59 | 523,928 | +0.80(+1.13%) |
Sep 14, 2020 | 70.20 | 70.92 | 69.94 | 70.79 | 382,038 | +1.01(+1.45%) |
Sep 11, 2020 | 69.45 | 70.04 | 69.29 | 69.77 | 294,092 | +0.67(+0.96%) |
Sep 10, 2020 | 70.28 | 70.40 | 68.97 | 69.11 | 411,577 | -1.07(-1.52%) |
Sep 09, 2020 | 69.23 | 70.56 | 68.85 | 70.18 | 438,893 | +1.49(+2.16%) |
Sep 08, 2020 | 68.71 | 69.24 | 68.23 | 68.69 | 496,016 | -0.59(-0.86%) |
Sep 04, 2020 | 70.65 | 70.86 | 68.88 | 69.28 | 505,177 | -1.21(-1.72%) |
Sep 03, 2020 | 72.06 | 72.06 | 70.19 | 70.49 | 551,858 | -1.72(-2.39%) |
Sep 02, 2020 | 71.19 | 72.33 | 71.11 | 72.22 | 387,286 | +1.31(+1.85%) |
Sep 01, 2020 | 69.76 | 71.08 | 69.37 | 70.90 | 440,520 | +1.26(+1.81%) |
Aug 31, 2020 | 70.33 | 70.41 | 69.65 | 69.65 | 367,039 | -0.64(-0.91%) |
Aug 28, 2020 | 70.50 | 70.50 | 69.87 | 70.28 | 301,220 | -0.21(-0.30%) |
Aug 27, 2020 | 70.43 | 70.83 | 70.11 | 70.49 | 383,044 | +0.13(+0.18%) |
Aug 26, 2020 | 69.85 | 70.40 | 69.46 | 70.37 | 573,349 | +0.72(+1.03%) |
Aug 25, 2020 | 70.51 | 70.56 | 69.60 | 69.65 | 386,537 | -0.89(-1.27%) |
Aug 24, 2020 | 70.62 | 70.69 | 70.01 | 70.54 | 320,284 | +0.11(+0.16%) |
Aug 21, 2020 | 70.07 | 70.62 | 69.37 | 70.43 | 391,027 | +0.28(+0.40%) |
Aug 20, 2020 | 69.20 | 70.21 | 68.90 | 70.15 | 415,816 | +0.84(+1.21%) |
Aug 19, 2020 | 69.04 | 69.78 | 68.62 | 69.31 | 2,363,347 | +1.17(+1.71%) |
Aug 18, 2020 | 67.92 | 68.34 | 67.73 | 68.14 | 381,607 | +0.26(+0.39%) |
Aug 17, 2020 | 67.94 | 68.01 | 67.65 | 67.88 | 325,744 | +0.14(+0.20%) |
Aug 14, 2020 | 67.58 | 68.34 | 67.48 | 67.74 | 424,814 | -0.10(-0.15%) |
Aug 13, 2020 | 67.95 | 68.34 | 67.45 | 67.84 | 547,047 | -0.39(-0.57%) |
Aug 12, 2020 | 67.45 | 68.74 | 67.45 | 68.23 | 426,198 | +1.06(+1.58%) |
Aug 11, 2020 | 67.01 | 67.74 | 66.67 | 67.17 | 555,230 | +0.25(+0.38%) |
Aug 10, 2020 | 67.37 | 67.52 | 66.73 | 66.92 | 706,729 | -0.57(-0.84%) |
Aug 07, 2020 | 66.92 | 67.48 | 66.72 | 67.48 | 846,189 | +0.49(+0.73%) |
Aug 06, 2020 | 64.67 | 67.01 | 64.60 | 67.00 | 1,208,546 | +2.59(+4.02%) |
Aug 05, 2020 | 63.31 | 64.45 | 62.64 | 64.41 | 1,032,824 | +0.50(+0.78%) |
Aug 04, 2020 | 63.53 | 64.03 | 63.28 | 63.91 | 688,000 | +0.53(+0.84%) |