Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 76.68 | 76.92 | 74.99 | 76.15 | 9,831,333 | -1.42(-1.83%) |
Oct 29, 2020 | 75.88 | 79.34 | 75.67 | 77.57 | 14,078,351 | +2.77(+3.70%) |
Oct 28, 2020 | 75.95 | 76.60 | 74.56 | 74.81 | 8,738,764 | -2.74(-3.53%) |
Oct 27, 2020 | 76.39 | 78.44 | 75.31 | 77.54 | 8,470,573 | +1.49(+1.97%) |
Oct 26, 2020 | 75.78 | 76.58 | 74.74 | 76.05 | 5,222,841 | +0.07(+0.09%) |
Oct 23, 2020 | 75.44 | 75.98 | 74.10 | 75.98 | 7,320,832 | +0.03(+0.04%) |
Oct 22, 2020 | 77.74 | 78.13 | 74.86 | 75.96 | 9,364,546 | -1.23(-1.60%) |
Oct 21, 2020 | 77.89 | 78.90 | 76.78 | 77.19 | 8,213,545 | +0.06(+0.07%) |
Oct 20, 2020 | 75.67 | 78.02 | 75.67 | 77.13 | 10,389,192 | +1.83(+2.43%) |
Oct 19, 2020 | 76.60 | 77.20 | 74.94 | 75.30 | 8,614,800 | -0.85(-1.12%) |
Oct 16, 2020 | 76.07 | 76.83 | 75.36 | 76.15 | 10,468,486 | +1.19(+1.58%) |
Oct 15, 2020 | 73.80 | 75.03 | 73.46 | 74.97 | 11,285,877 | -0.79(-1.05%) |
Oct 14, 2020 | 77.36 | 77.67 | 74.65 | 75.76 | 13,276,577 | -1.41(-1.83%) |
Oct 13, 2020 | 78.56 | 78.80 | 76.72 | 77.17 | 13,274,777 | -1.60(-2.03%) |
Oct 12, 2020 | 76.73 | 79.77 | 76.51 | 78.77 | 19,313,194 | +4.23(+5.68%) |
Oct 09, 2020 | 73.88 | 74.87 | 73.49 | 74.54 | 12,117,675 | +1.53(+2.10%) |
Oct 08, 2020 | 73.34 | 73.42 | 72.02 | 73.00 | 11,754,894 | +0.03(+0.04%) |
Oct 07, 2020 | 73.39 | 74.18 | 72.57 | 72.98 | 13,040,238 | +1.34(+1.86%) |
Oct 06, 2020 | 71.83 | 73.35 | 71.29 | 71.64 | 10,716,316 | +0.27(+0.38%) |
Oct 05, 2020 | 71.82 | 72.43 | 70.61 | 71.37 | 6,552,644 | +0.28(+0.39%) |
Oct 02, 2020 | 71.69 | 72.99 | 70.77 | 71.09 | 9,447,778 | -2.31(-3.14%) |
Oct 01, 2020 | 73.56 | 73.80 | 72.37 | 73.40 | 7,943,284 | +0.90(+1.24%) |
Sep 30, 2020 | 71.27 | 73.63 | 70.66 | 72.50 | 12,175,453 | +2.29(+3.26%) |
Sep 29, 2020 | 71.09 | 71.37 | 69.82 | 70.21 | 6,346,960 | -0.88(-1.24%) |
Sep 28, 2020 | 70.89 | 71.09 | 69.08 | 71.09 | 8,821,671 | +1.34(+1.92%) |
Sep 25, 2020 | 68.08 | 70.23 | 67.03 | 69.75 | 13,399,902 | +1.82(+2.68%) |
Sep 24, 2020 | 68.66 | 69.40 | 67.59 | 67.93 | 13,020,332 | -1.75(-2.51%) |
Sep 23, 2020 | 70.10 | 71.76 | 69.22 | 69.68 | 10,658,998 | -0.38(-0.55%) |
Sep 22, 2020 | 70.35 | 70.60 | 69.19 | 70.06 | 7,730,615 | -0.12(-0.17%) |
Sep 21, 2020 | 67.97 | 70.20 | 67.28 | 70.18 | 9,823,137 | +0.59(+0.85%) |
Sep 18, 2020 | 70.14 | 70.80 | 68.26 | 69.59 | 10,249,893 | +0.12(+0.17%) |
Sep 17, 2020 | 68.21 | 69.57 | 67.97 | 69.47 | 9,738,688 | -0.67(-0.96%) |
Sep 16, 2020 | 71.94 | 72.00 | 70.02 | 70.15 | 8,630,986 | -1.78(-2.48%) |
Sep 15, 2020 | 73.08 | 73.26 | 71.55 | 71.93 | 8,668,839 | +0.38(+0.54%) |
Sep 14, 2020 | 70.72 | 71.85 | 70.06 | 71.55 | 7,927,972 | +2.25(+3.25%) |
Sep 11, 2020 | 70.23 | 71.17 | 68.50 | 69.30 | 11,317,380 | -0.33(-0.47%) |
Sep 10, 2020 | 72.05 | 73.02 | 68.71 | 69.62 | 12,636,833 | -2.48(-3.45%) |
Sep 09, 2020 | 72.06 | 72.55 | 70.72 | 72.11 | 9,575,448 | +0.91(+1.27%) |
Sep 08, 2020 | 71.00 | 72.87 | 70.42 | 71.20 | 15,068,672 | -3.53(-4.72%) |
Sep 04, 2020 | 72.84 | 75.48 | 70.44 | 74.73 | 23,016,282 | +0.90(+1.21%) |
Sep 03, 2020 | 76.02 | 76.31 | 71.02 | 73.84 | 20,533,712 | -4.25(-5.44%) |
Sep 02, 2020 | 79.83 | 80.88 | 76.41 | 78.09 | 14,835,131 | +1.03(+1.33%) |
Sep 01, 2020 | 74.26 | 77.53 | 73.93 | 77.06 | 12,248,839 | +3.60(+4.90%) |
Aug 31, 2020 | 74.68 | 75.17 | 73.40 | 73.46 | 13,822,135 | -1.23(-1.65%) |
Aug 28, 2020 | 74.43 | 75.41 | 73.70 | 74.70 | 8,558,634 | +0.62(+0.83%) |
Aug 27, 2020 | 75.31 | 75.89 | 73.08 | 74.08 | 13,564,835 | -1.01(-1.34%) |
Aug 26, 2020 | 75.72 | 76.09 | 74.10 | 75.09 | 20,432,162 | +1.32(+1.79%) |
Aug 25, 2020 | 71.53 | 74.56 | 71.31 | 73.77 | 20,446,376 | +2.61(+3.66%) |
Aug 24, 2020 | 71.92 | 72.21 | 70.07 | 71.16 | 13,391,599 | +1.12(+1.60%) |
Aug 21, 2020 | 69.65 | 70.74 | 69.00 | 70.04 | 13,460,919 | +0.97(+1.41%) |
Aug 20, 2020 | 66.57 | 69.49 | 66.35 | 69.07 | 23,544,896 | +1.29(+1.90%) |
Aug 19, 2020 | 66.14 | 68.84 | 66.14 | 67.78 | 23,669,760 | +2.09(+3.19%) |
Aug 18, 2020 | 63.70 | 66.70 | 63.65 | 65.69 | 24,889,120 | +3.12(+4.99%) |
Aug 17, 2020 | 60.40 | 62.68 | 58.48 | 62.57 | 35,259,256 | +4.60(+7.93%) |
Aug 14, 2020 | 58.60 | 58.66 | 56.93 | 57.97 | 10,993,987 | -0.45(-0.77%) |
Aug 13, 2020 | 59.27 | 59.28 | 58.09 | 58.42 | 7,969,385 | -0.34(-0.57%) |
Aug 12, 2020 | 57.84 | 59.34 | 57.58 | 58.76 | 7,422,488 | +1.61(+2.81%) |
Aug 11, 2020 | 57.91 | 58.46 | 56.84 | 57.15 | 10,931,770 | -0.29(-0.50%) |
Aug 10, 2020 | 57.56 | 58.62 | 55.96 | 57.44 | 13,630,932 | -0.53(-0.92%) |
Aug 07, 2020 | 58.97 | 59.41 | 56.74 | 57.97 | 15,092,873 | -2.66(-4.39%) |
Aug 06, 2020 | 61.18 | 61.19 | 59.37 | 60.64 | 11,521,320 | -0.57(-0.93%) |
Aug 05, 2020 | 60.24 | 61.51 | 59.69 | 61.21 | 9,794,613 | +0.89(+1.47%) |
Aug 04, 2020 | 60.72 | 60.84 | 59.84 | 60.32 | 8,078,437 | +0.04(+0.06%) |