Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 72.64 | 72.87 | 72.31 | 72.69 | 38,500 | +0.02(+0.03%) |
Oct 29, 2020 | 72.34 | 72.98 | 72.07 | 72.67 | 15,892 | +0.14(+0.19%) |
Oct 28, 2020 | 72.32 | 72.82 | 72.32 | 72.53 | 67,736 | +0.05(+0.07%) |
Oct 27, 2020 | 72.73 | 73.14 | 72.48 | 72.48 | 394,610 | -0.44(-0.61%) |
Oct 26, 2020 | 73.13 | 73.13 | 72.60 | 72.92 | 57,288 | -0.08(-0.11%) |
Oct 23, 2020 | 72.76 | 73.07 | 72.76 | 73.00 | 29,700 | +0.02(+0.03%) |
Oct 22, 2020 | 72.71 | 73.00 | 72.71 | 72.98 | 16,203 | +0.16(+0.21%) |
Oct 21, 2020 | 72.93 | 72.93 | 72.68 | 72.83 | 537,416 | -0.11(-0.14%) |
Oct 20, 2020 | 72.68 | 73.88 | 72.65 | 72.93 | 72,700 | +0.24(+0.33%) |
Oct 19, 2020 | 72.65 | 72.74 | 72.40 | 72.69 | 16,002 | +0.04(+0.06%) |
Oct 16, 2020 | 72.43 | 72.84 | 72.43 | 72.65 | 21,600 | +0.00(+0.00%) |
Oct 15, 2020 | 72.27 | 72.84 | 72.27 | 72.65 | 1,718,913 | +0.23(+0.32%) |
Oct 14, 2020 | 72.35 | 72.72 | 72.25 | 72.42 | 199,602 | +0.11(+0.15%) |
Oct 13, 2020 | 71.90 | 72.70 | 71.90 | 72.31 | 712,143 | -0.06(-0.08%) |
Oct 12, 2020 | 72.49 | 72.98 | 72.21 | 72.37 | 49,161 | -0.14(-0.19%) |
Oct 09, 2020 | 72.07 | 72.51 | 71.56 | 72.51 | 7,600 | +0.17(+0.24%) |
Oct 08, 2020 | 72.34 | 72.40 | 72.15 | 72.34 | 63,814 | +0.09(+0.12%) |
Oct 07, 2020 | 71.45 | 72.33 | 71.45 | 72.25 | 5,345 | +1.13(+1.59%) |
Oct 06, 2020 | 72.00 | 72.16 | 71.12 | 71.12 | 19,837 | -0.97(-1.35%) |
Oct 05, 2020 | 71.78 | 72.10 | 71.66 | 72.09 | 6,679 | +0.42(+0.59%) |
Oct 02, 2020 | 70.40 | 71.67 | 70.40 | 71.67 | 6,000 | -0.02(-0.03%) |
Oct 01, 2020 | 71.49 | 71.71 | 71.03 | 71.69 | 75,381 | +0.20(+0.28%) |
Sep 30, 2020 | 71.35 | 71.56 | 71.02 | 71.49 | 29,919 | +0.21(+0.29%) |
Sep 29, 2020 | 71.25 | 71.35 | 71.21 | 71.28 | 10,478 | +0.03(+0.04%) |
Sep 28, 2020 | 70.78 | 71.35 | 70.78 | 71.25 | 7,071 | +0.28(+0.39%) |
Sep 25, 2020 | 70.89 | 71.07 | 70.85 | 70.97 | 2,800 | -0.09(-0.13%) |
Sep 24, 2020 | 71.45 | 71.45 | 70.99 | 71.06 | 5,598 | -0.45(-0.64%) |
Sep 23, 2020 | 71.76 | 71.88 | 71.38 | 71.52 | 4,167 | -0.26(-0.36%) |
Sep 22, 2020 | 71.57 | 72.08 | 71.58 | 71.78 | 7,536 | +0.37(+0.52%) |
Sep 21, 2020 | 71.87 | 72.02 | 71.41 | 71.41 | 9,750 | -0.56(-0.78%) |
Sep 18, 2020 | 72.07 | 72.22 | 71.94 | 71.97 | 15,900 | +0.21(+0.29%) |
Sep 17, 2020 | 72.11 | 72.24 | 71.72 | 71.76 | 29,070 | -0.46(-0.64%) |
Sep 16, 2020 | 71.96 | 72.26 | 71.96 | 72.22 | 16,880 | +0.09(+0.12%) |
Sep 15, 2020 | 72.17 | 72.18 | 72.01 | 72.13 | 7,607 | +0.09(+0.12%) |
Sep 14, 2020 | 71.94 | 72.11 | 71.71 | 72.04 | 2,366 | +0.07(+0.10%) |
Sep 11, 2020 | 71.88 | 71.97 | 71.56 | 71.97 | 7,600 | +0.02(+0.03%) |
Sep 10, 2020 | 71.88 | 72.26 | 71.80 | 71.95 | 8,403 | -0.03(-0.04%) |
Sep 09, 2020 | 72.92 | 72.92 | 71.98 | 71.98 | 4,562 | -0.03(-0.05%) |
Sep 08, 2020 | 71.94 | 72.07 | 71.89 | 72.02 | 2,492 | -0.11(-0.16%) |
Sep 04, 2020 | 72.25 | 72.25 | 72.03 | 72.13 | 2,800 | -0.14(-0.19%) |
Sep 03, 2020 | 72.35 | 72.44 | 71.96 | 72.27 | 24,853 | +0.02(+0.03%) |
Sep 02, 2020 | 72.18 | 72.35 | 72.14 | 72.25 | 7,820 | +0.20(+0.28%) |
Sep 01, 2020 | 72.01 | 72.11 | 71.99 | 72.04 | 6,260 | +0.25(+0.35%) |
Aug 31, 2020 | 72.24 | 72.25 | 71.79 | 71.79 | 2,820 | -0.29(-0.40%) |
Aug 28, 2020 | 71.88 | 72.20 | 71.88 | 72.08 | 8,000 | +0.21(+0.29%) |
Aug 27, 2020 | 72.00 | 72.21 | 71.87 | 71.87 | 6,212 | -0.26(-0.36%) |
Aug 26, 2020 | 72.17 | 72.19 | 72.09 | 72.13 | 5,127 | +0.10(+0.14%) |
Aug 25, 2020 | 72.00 | 72.06 | 71.93 | 72.03 | 6,696 | +0.07(+0.09%) |
Aug 24, 2020 | 71.89 | 72.16 | 71.89 | 71.96 | 8,394 | -0.29(-0.40%) |
Aug 21, 2020 | 72.14 | 72.25 | 71.95 | 72.25 | 15,000 | +0.20(+0.28%) |
Aug 20, 2020 | 72.00 | 72.33 | 71.99 | 72.05 | 25,445 | -0.18(-0.25%) |
Aug 19, 2020 | 72.00 | 72.45 | 71.97 | 72.23 | 13,282 | -0.17(-0.23%) |
Aug 18, 2020 | 72.02 | 72.49 | 71.97 | 72.40 | 39,284 | +0.00(+0.00%) |
Aug 17, 2020 | 72.39 | 72.50 | 72.03 | 72.40 | 11,698 | +0.10(+0.14%) |
Aug 14, 2020 | 72.21 | 72.48 | 71.97 | 72.30 | 16,100 | -0.21(-0.28%) |
Aug 13, 2020 | 72.70 | 72.91 | 72.43 | 72.51 | 3,376 | -0.28(-0.39%) |
Aug 12, 2020 | 72.49 | 73.12 | 72.49 | 72.79 | 7,530 | -0.17(-0.23%) |
Aug 11, 2020 | 72.70 | 73.37 | 72.68 | 72.96 | 13,321 | +0.26(+0.36%) |
Aug 10, 2020 | 73.14 | 73.14 | 72.67 | 72.70 | 10,400 | -0.01(-0.01%) |
Aug 07, 2020 | 72.65 | 73.02 | 72.25 | 72.71 | 21,800 | -0.29(-0.40%) |
Aug 06, 2020 | 71.25 | 73.00 | 71.25 | 73.00 | 17,562 | +0.84(+1.16%) |
Aug 05, 2020 | 72.26 | 72.49 | 72.09 | 72.16 | 8,071 | -0.32(-0.44%) |
Aug 04, 2020 | 72.10 | 72.50 | 72.08 | 72.48 | 17,787 | +0.34(+0.47%) |