Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 71.99 | 72.79 | 70.84 | 72.28 | 2,837,755 | -0.48(-0.65%) |
Oct 29, 2020 | 73.67 | 74.46 | 71.83 | 72.75 | 3,570,078 | -0.07(-0.09%) |
Oct 28, 2020 | 74.02 | 74.48 | 72.78 | 72.82 | 3,325,519 | -2.30(-3.06%) |
Oct 27, 2020 | 75.09 | 76.40 | 74.85 | 75.12 | 3,577,548 | +0.57(+0.76%) |
Oct 26, 2020 | 74.78 | 75.41 | 74.10 | 74.55 | 2,554,923 | -1.01(-1.33%) |
Oct 23, 2020 | 76.15 | 76.34 | 75.32 | 75.56 | 1,799,717 | -0.34(-0.44%) |
Oct 22, 2020 | 76.28 | 76.80 | 75.72 | 75.89 | 2,075,449 | -0.27(-0.35%) |
Oct 21, 2020 | 75.77 | 76.62 | 75.28 | 76.16 | 2,992,320 | +0.56(+0.74%) |
Oct 20, 2020 | 75.95 | 76.25 | 75.27 | 75.60 | 3,425,394 | -0.05(-0.06%) |
Oct 19, 2020 | 76.28 | 76.97 | 75.24 | 75.65 | 2,820,404 | -0.59(-0.77%) |
Oct 16, 2020 | 75.13 | 76.69 | 75.13 | 76.24 | 1,910,046 | +1.17(+1.56%) |
Oct 15, 2020 | 73.83 | 75.22 | 73.82 | 75.06 | 2,311,961 | +0.48(+0.65%) |
Oct 14, 2020 | 74.84 | 75.79 | 74.54 | 74.58 | 1,780,321 | -0.06(-0.07%) |
Oct 13, 2020 | 74.06 | 75.31 | 73.88 | 74.63 | 2,117,050 | +0.44(+0.59%) |
Oct 12, 2020 | 73.45 | 74.53 | 73.18 | 74.20 | 2,913,343 | +1.05(+1.44%) |
Oct 09, 2020 | 73.47 | 73.65 | 72.43 | 73.14 | 4,334,925 | -0.33(-0.44%) |
Oct 08, 2020 | 75.47 | 75.75 | 73.20 | 73.47 | 4,641,069 | -2.61(-3.43%) |
Oct 07, 2020 | 75.39 | 76.42 | 74.79 | 76.08 | 1,616,919 | +1.11(+1.48%) |
Oct 06, 2020 | 74.99 | 76.38 | 74.80 | 74.97 | 2,753,381 | -0.10(-0.14%) |
Oct 05, 2020 | 73.77 | 75.18 | 73.67 | 75.07 | 2,574,455 | +1.62(+2.21%) |
Oct 02, 2020 | 73.93 | 74.48 | 73.27 | 73.45 | 1,649,141 | -0.83(-1.12%) |
Oct 01, 2020 | 76.42 | 76.76 | 74.02 | 74.28 | 2,264,817 | -0.65(-0.87%) |
Sep 30, 2020 | 74.07 | 75.66 | 73.64 | 74.93 | 3,279,317 | +1.24(+1.68%) |
Sep 29, 2020 | 73.97 | 74.92 | 73.63 | 73.69 | 3,853,490 | -0.42(-0.57%) |
Sep 28, 2020 | 75.06 | 75.57 | 73.96 | 74.11 | 1,924,556 | -0.09(-0.13%) |
Sep 25, 2020 | 73.11 | 74.50 | 72.91 | 74.21 | 2,394,721 | +0.88(+1.19%) |
Sep 24, 2020 | 73.05 | 73.94 | 72.42 | 73.33 | 4,075,477 | +0.34(+0.47%) |
Sep 23, 2020 | 73.98 | 74.42 | 72.94 | 72.98 | 2,176,752 | -0.67(-0.91%) |
Sep 22, 2020 | 74.63 | 74.75 | 72.70 | 73.66 | 3,417,586 | -1.12(-1.50%) |
Sep 21, 2020 | 76.23 | 76.27 | 73.83 | 74.77 | 2,920,274 | -2.53(-3.28%) |
Sep 18, 2020 | 76.55 | 78.07 | 76.55 | 77.31 | 5,900,032 | +0.61(+0.79%) |
Sep 17, 2020 | 75.53 | 76.77 | 75.02 | 76.70 | 2,798,400 | +0.60(+0.78%) |
Sep 16, 2020 | 75.56 | 76.39 | 75.03 | 76.11 | 4,045,342 | +1.09(+1.45%) |
Sep 15, 2020 | 77.94 | 77.94 | 74.88 | 75.02 | 3,699,167 | -2.50(-3.22%) |
Sep 14, 2020 | 77.89 | 78.86 | 77.41 | 77.51 | 1,967,636 | +0.08(+0.11%) |
Sep 11, 2020 | 77.67 | 78.12 | 76.83 | 77.43 | 2,514,495 | -0.03(-0.04%) |
Sep 10, 2020 | 77.10 | 77.86 | 76.62 | 77.46 | 2,812,273 | +0.25(+0.33%) |
Sep 09, 2020 | 76.41 | 77.76 | 76.13 | 77.21 | 2,961,928 | +1.46(+1.93%) |
Sep 08, 2020 | 76.23 | 76.68 | 75.33 | 75.74 | 3,026,053 | -0.94(-1.23%) |
Sep 04, 2020 | 77.45 | 78.06 | 75.93 | 76.68 | 3,374,053 | -1.09(-1.40%) |
Sep 03, 2020 | 79.92 | 80.26 | 77.10 | 77.77 | 3,369,636 | -2.27(-2.84%) |
Sep 02, 2020 | 79.89 | 80.28 | 79.36 | 80.05 | 5,525,569 | +0.34(+0.42%) |
Sep 01, 2020 | 80.97 | 81.03 | 79.17 | 79.71 | 3,329,939 | -1.42(-1.75%) |
Aug 31, 2020 | 80.36 | 81.29 | 80.30 | 81.13 | 2,937,333 | +0.97(+1.21%) |
Aug 28, 2020 | 80.49 | 80.57 | 79.06 | 80.16 | 2,700,702 | +0.00(+0.01%) |
Aug 27, 2020 | 78.60 | 80.73 | 78.18 | 80.15 | 3,500,593 | +1.78(+2.28%) |
Aug 26, 2020 | 78.15 | 78.50 | 77.36 | 78.37 | 2,224,838 | -0.23(-0.30%) |
Aug 25, 2020 | 78.03 | 78.75 | 77.88 | 78.60 | 2,987,641 | +0.70(+0.89%) |
Aug 24, 2020 | 77.60 | 77.94 | 77.00 | 77.91 | 2,844,484 | +0.71(+0.91%) |
Aug 21, 2020 | 77.12 | 77.24 | 76.31 | 77.20 | 3,202,737 | +0.19(+0.24%) |
Aug 20, 2020 | 76.70 | 77.34 | 76.57 | 77.01 | 2,574,443 | +0.00(+0.00%) |
Aug 19, 2020 | 78.35 | 78.51 | 76.80 | 77.01 | 3,416,915 | -1.28(-1.64%) |
Aug 18, 2020 | 78.05 | 78.52 | 77.84 | 78.30 | 2,464,055 | +0.53(+0.68%) |
Aug 17, 2020 | 77.46 | 78.50 | 77.46 | 77.77 | 2,781,078 | +0.19(+0.24%) |
Aug 14, 2020 | 78.50 | 78.72 | 77.28 | 77.58 | 2,967,351 | -1.06(-1.35%) |
Aug 13, 2020 | 77.28 | 78.90 | 77.27 | 78.64 | 3,552,895 | +1.08(+1.39%) |
Aug 12, 2020 | 77.27 | 77.88 | 76.58 | 77.56 | 3,411,900 | +0.50(+0.65%) |
Aug 11, 2020 | 77.58 | 78.31 | 76.86 | 77.06 | 3,966,427 | -0.15(-0.19%) |
Aug 10, 2020 | 75.11 | 77.45 | 74.67 | 77.21 | 6,207,544 | +2.20(+2.94%) |
Aug 07, 2020 | 74.78 | 75.36 | 74.32 | 75.01 | 3,660,486 | +0.33(+0.45%) |
Aug 06, 2020 | 74.52 | 74.69 | 73.10 | 74.67 | 5,903,703 | -0.08(-0.11%) |
Aug 05, 2020 | 75.68 | 76.29 | 74.39 | 74.76 | 5,521,812 | -0.58(-0.76%) |
Aug 04, 2020 | 76.90 | 77.34 | 75.19 | 75.33 | 5,890,864 | -1.93(-2.50%) |