Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 80.18 | 80.76 | 78.24 | 79.46 | 12,479,313 | -1.22(-1.52%) |
Oct 29, 2020 | 79.65 | 81.42 | 79.14 | 80.68 | 9,235,134 | +1.03(+1.30%) |
Oct 28, 2020 | 81.00 | 81.28 | 79.14 | 79.65 | 13,940,415 | -2.63(-3.20%) |
Oct 27, 2020 | 81.76 | 82.56 | 81.48 | 82.28 | 8,785,166 | +0.36(+0.43%) |
Oct 26, 2020 | 82.26 | 83.27 | 81.00 | 81.92 | 8,488,291 | -1.04(-1.26%) |
Oct 23, 2020 | 82.05 | 83.11 | 81.72 | 82.97 | 8,549,041 | +1.32(+1.61%) |
Oct 22, 2020 | 80.43 | 81.67 | 80.13 | 81.65 | 4,660,657 | +1.00(+1.23%) |
Oct 21, 2020 | 80.76 | 81.47 | 80.58 | 80.65 | 4,505,499 | -0.22(-0.27%) |
Oct 20, 2020 | 81.03 | 81.97 | 80.44 | 80.87 | 5,407,948 | +0.83(+1.04%) |
Oct 19, 2020 | 81.05 | 81.84 | 79.82 | 80.04 | 5,938,308 | -0.84(-1.04%) |
Oct 16, 2020 | 81.68 | 81.90 | 80.81 | 80.88 | 5,168,386 | -0.28(-0.35%) |
Oct 15, 2020 | 80.55 | 81.20 | 80.11 | 81.17 | 5,474,557 | -0.44(-0.54%) |
Oct 14, 2020 | 82.39 | 82.78 | 80.92 | 81.61 | 5,211,829 | -0.78(-0.94%) |
Oct 13, 2020 | 82.77 | 83.01 | 82.03 | 82.38 | 6,272,719 | -0.57(-0.68%) |
Oct 12, 2020 | 82.66 | 83.24 | 82.17 | 82.95 | 6,466,611 | +0.70(+0.86%) |
Oct 09, 2020 | 82.05 | 82.54 | 81.85 | 82.24 | 6,782,761 | +0.44(+0.54%) |
Oct 08, 2020 | 80.83 | 81.88 | 80.78 | 81.81 | 5,424,799 | +0.99(+1.22%) |
Oct 07, 2020 | 80.24 | 81.30 | 79.90 | 80.82 | 5,667,848 | +1.32(+1.66%) |
Oct 06, 2020 | 81.00 | 81.58 | 79.31 | 79.50 | 8,699,759 | -1.33(-1.65%) |
Oct 05, 2020 | 79.74 | 81.03 | 79.68 | 80.84 | 7,665,859 | +1.74(+2.19%) |
Oct 02, 2020 | 77.80 | 79.61 | 77.75 | 79.10 | 6,131,145 | -0.16(-0.20%) |
Oct 01, 2020 | 79.53 | 79.91 | 78.75 | 79.26 | 7,916,424 | +0.75(+0.95%) |
Sep 30, 2020 | 79.16 | 79.64 | 78.10 | 78.51 | 11,087,857 | +1.02(+1.32%) |
Sep 29, 2020 | 78.81 | 78.81 | 77.33 | 77.48 | 4,448,621 | -1.16(-1.48%) |
Sep 28, 2020 | 78.14 | 78.80 | 77.66 | 78.64 | 6,539,042 | +1.62(+2.10%) |
Sep 25, 2020 | 75.41 | 77.38 | 75.13 | 77.03 | 6,546,148 | +1.15(+1.52%) |
Sep 24, 2020 | 75.50 | 76.88 | 74.85 | 75.88 | 5,342,199 | +0.05(+0.06%) |
Sep 23, 2020 | 77.10 | 77.58 | 75.67 | 75.83 | 7,018,494 | -0.88(-1.14%) |
Sep 22, 2020 | 76.80 | 77.11 | 76.00 | 76.71 | 4,884,910 | +0.05(+0.07%) |
Sep 21, 2020 | 75.71 | 76.71 | 74.70 | 76.65 | 7,865,014 | -0.97(-1.25%) |
Sep 18, 2020 | 79.32 | 79.71 | 77.30 | 77.62 | 11,068,281 | -1.64(-2.07%) |
Sep 17, 2020 | 79.54 | 79.79 | 78.00 | 79.27 | 8,081,335 | -1.49(-1.84%) |
Sep 16, 2020 | 80.41 | 81.71 | 80.18 | 80.76 | 7,821,533 | +0.61(+0.76%) |
Sep 15, 2020 | 79.66 | 80.64 | 79.65 | 80.14 | 9,150,473 | +0.99(+1.25%) |
Sep 14, 2020 | 78.35 | 79.55 | 78.25 | 79.16 | 6,057,656 | +1.24(+1.59%) |
Sep 11, 2020 | 77.62 | 78.44 | 76.89 | 77.91 | 7,773,865 | +0.36(+0.46%) |
Sep 10, 2020 | 78.40 | 79.56 | 77.24 | 77.56 | 8,263,510 | -0.90(-1.14%) |
Sep 09, 2020 | 78.52 | 79.34 | 77.17 | 78.45 | 7,581,396 | +0.41(+0.53%) |
Sep 08, 2020 | 77.91 | 80.02 | 77.46 | 78.04 | 12,128,693 | -0.79(-1.00%) |
Sep 04, 2020 | 79.58 | 80.21 | 77.95 | 78.83 | 11,326,454 | -0.19(-0.24%) |
Sep 03, 2020 | 80.96 | 81.30 | 78.30 | 79.02 | 12,072,330 | -1.71(-2.12%) |
Sep 02, 2020 | 79.04 | 81.09 | 78.85 | 80.73 | 12,450,660 | +2.10(+2.67%) |
Sep 01, 2020 | 77.39 | 78.66 | 76.96 | 78.63 | 8,938,725 | +1.44(+1.87%) |
Aug 31, 2020 | 77.33 | 78.00 | 76.78 | 77.18 | 7,004,094 | -0.48(-0.62%) |
Aug 28, 2020 | 76.56 | 77.93 | 76.23 | 77.67 | 10,182,350 | +1.45(+1.91%) |
Aug 27, 2020 | 75.61 | 76.42 | 75.38 | 76.21 | 9,957,390 | +0.91(+1.21%) |
Aug 26, 2020 | 75.31 | 75.61 | 74.82 | 75.30 | 8,681,746 | -0.28(-0.37%) |
Aug 25, 2020 | 73.15 | 75.90 | 72.91 | 75.58 | 19,305,680 | +3.69(+5.13%) |
Aug 24, 2020 | 71.01 | 72.31 | 70.59 | 71.89 | 6,419,898 | +1.47(+2.09%) |
Aug 21, 2020 | 70.30 | 70.60 | 70.07 | 70.42 | 6,122,280 | -0.14(-0.19%) |
Aug 20, 2020 | 70.38 | 70.95 | 69.86 | 70.56 | 5,579,569 | -0.37(-0.53%) |
Aug 19, 2020 | 72.35 | 72.54 | 70.75 | 70.93 | 7,484,608 | -1.24(-1.72%) |
Aug 18, 2020 | 72.32 | 72.51 | 71.59 | 72.18 | 5,769,963 | +0.04(+0.05%) |
Aug 17, 2020 | 71.82 | 72.15 | 71.38 | 72.14 | 5,866,202 | +0.53(+0.74%) |
Aug 14, 2020 | 71.76 | 72.12 | 71.29 | 71.61 | 4,127,376 | -0.59(-0.82%) |
Aug 13, 2020 | 72.11 | 72.77 | 72.04 | 72.20 | 4,797,025 | -0.25(-0.34%) |
Aug 12, 2020 | 72.72 | 72.81 | 71.88 | 72.45 | 5,886,185 | +0.27(+0.37%) |
Aug 11, 2020 | 71.52 | 73.08 | 71.27 | 72.18 | 11,203,518 | +1.40(+1.97%) |
Aug 10, 2020 | 69.28 | 70.97 | 69.27 | 70.79 | 7,227,287 | +1.54(+2.22%) |
Aug 07, 2020 | 68.97 | 69.38 | 68.72 | 69.25 | 7,189,556 | +0.12(+0.17%) |
Aug 06, 2020 | 68.71 | 69.37 | 68.47 | 69.13 | 7,403,229 | +0.27(+0.38%) |
Aug 05, 2020 | 68.48 | 69.06 | 68.45 | 68.87 | 8,597,576 | +0.59(+0.87%) |
Aug 04, 2020 | 68.50 | 68.60 | 67.94 | 68.28 | 14,076,184 | -0.34(-0.49%) |