Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 70.12 | 70.52 | 69.35 | 70.01 | 95,600 | -0.42(-0.60%) |
Oct 29, 2020 | 69.69 | 70.81 | 68.77 | 70.43 | 420,209 | +0.91(+1.31%) |
Oct 28, 2020 | 70.29 | 70.66 | 69.26 | 69.52 | 55,636 | -1.83(-2.56%) |
Oct 27, 2020 | 72.64 | 73.07 | 71.32 | 71.35 | 78,548 | -1.33(-1.83%) |
Oct 26, 2020 | 73.40 | 73.44 | 72.14 | 72.68 | 11,156 | -1.30(-1.76%) |
Oct 23, 2020 | 74.06 | 74.26 | 73.56 | 73.98 | 137,500 | +0.41(+0.56%) |
Oct 22, 2020 | 73.07 | 73.75 | 73.02 | 73.57 | 8,485 | +0.60(+0.82%) |
Oct 21, 2020 | 72.99 | 73.14 | 72.60 | 72.97 | 28,059 | -0.16(-0.22%) |
Oct 20, 2020 | 73.28 | 73.57 | 73.01 | 73.13 | 10,939 | +0.57(+0.79%) |
Oct 19, 2020 | 74.15 | 74.25 | 72.56 | 72.56 | 16,517 | -1.28(-1.73%) |
Oct 16, 2020 | 74.54 | 74.54 | 73.79 | 73.84 | 7,200 | -0.72(-0.97%) |
Oct 15, 2020 | 73.83 | 75.21 | 73.75 | 74.56 | 23,762 | +0.27(+0.36%) |
Oct 14, 2020 | 75.11 | 75.33 | 74.29 | 74.29 | 9,856 | -0.99(-1.32%) |
Oct 13, 2020 | 76.09 | 76.16 | 74.85 | 75.28 | 9,709 | -1.35(-1.76%) |
Oct 12, 2020 | 76.42 | 76.73 | 75.81 | 76.63 | 6,738 | +0.39(+0.51%) |
Oct 09, 2020 | 77.12 | 77.16 | 76.05 | 76.24 | 20,100 | -0.45(-0.59%) |
Oct 08, 2020 | 75.64 | 76.81 | 75.64 | 76.69 | 6,829 | +1.44(+1.91%) |
Oct 07, 2020 | 75.64 | 75.66 | 74.92 | 75.25 | 29,011 | +0.05(+0.07%) |
Oct 06, 2020 | 75.78 | 76.30 | 74.94 | 75.20 | 23,864 | -0.32(-0.42%) |
Oct 05, 2020 | 75.57 | 75.76 | 74.19 | 75.52 | 25,404 | +0.28(+0.37%) |
Oct 02, 2020 | 72.63 | 75.27 | 72.36 | 75.24 | 25,700 | +1.59(+2.16%) |
Oct 01, 2020 | 72.28 | 73.69 | 71.97 | 73.65 | 120,763 | +1.70(+2.36%) |
Sep 30, 2020 | 72.19 | 72.54 | 71.35 | 71.95 | 86,237 | +0.10(+0.14%) |
Sep 29, 2020 | 72.87 | 72.87 | 71.36 | 71.85 | 19,316 | -0.68(-0.94%) |
Sep 28, 2020 | 71.58 | 72.86 | 71.58 | 72.53 | 35,957 | +1.76(+2.49%) |
Sep 25, 2020 | 69.09 | 70.78 | 69.01 | 70.77 | 69,300 | +1.47(+2.12%) |
Sep 24, 2020 | 69.20 | 70.29 | 68.76 | 69.30 | 1,335,176 | +0.18(+0.26%) |
Sep 23, 2020 | 71.12 | 71.32 | 69.09 | 69.12 | 9,290 | -2.08(-2.93%) |
Sep 22, 2020 | 70.66 | 71.77 | 70.66 | 71.20 | 106,011 | +0.23(+0.33%) |
Sep 21, 2020 | 72.54 | 72.54 | 70.61 | 70.97 | 54,246 | -2.43(-3.32%) |
Sep 18, 2020 | 74.75 | 74.92 | 73.40 | 73.40 | 38,600 | -1.68(-2.23%) |
Sep 17, 2020 | 75.49 | 75.90 | 74.62 | 75.08 | 11,495 | -1.18(-1.55%) |
Sep 16, 2020 | 76.23 | 76.91 | 75.99 | 76.26 | 7,483 | +0.35(+0.46%) |
Sep 15, 2020 | 75.60 | 76.42 | 75.60 | 75.91 | 57,542 | +0.53(+0.70%) |
Sep 14, 2020 | 74.20 | 75.50 | 73.91 | 75.38 | 16,182 | +1.95(+2.66%) |
Sep 11, 2020 | 74.06 | 74.06 | 72.81 | 73.43 | 185,200 | -0.53(-0.72%) |
Sep 10, 2020 | 75.26 | 75.26 | 73.96 | 73.96 | 105,861 | -0.87(-1.16%) |
Sep 09, 2020 | 74.63 | 75.57 | 74.63 | 74.83 | 8,390 | +0.47(+0.63%) |
Sep 08, 2020 | 74.20 | 74.98 | 74.00 | 74.36 | 13,984 | -0.93(-1.24%) |
Sep 04, 2020 | 75.89 | 76.24 | 74.00 | 75.29 | 24,800 | -0.24(-0.32%) |
Sep 03, 2020 | 76.51 | 77.17 | 75.14 | 75.53 | 12,594 | -0.76(-1.00%) |
Sep 02, 2020 | 74.94 | 76.29 | 74.44 | 76.29 | 47,700 | +1.37(+1.83%) |
Sep 01, 2020 | 74.92 | 74.96 | 74.00 | 74.92 | 27,857 | +0.00(+0.00%) |
Aug 31, 2020 | 75.52 | 75.52 | 74.63 | 74.92 | 149,929 | -0.77(-1.02%) |
Aug 28, 2020 | 75.58 | 75.69 | 74.83 | 75.69 | 7,600 | +0.38(+0.50%) |
Aug 27, 2020 | 74.36 | 75.37 | 74.36 | 75.31 | 20,301 | +1.29(+1.74%) |
Aug 26, 2020 | 74.69 | 74.69 | 73.64 | 74.02 | 381,670 | -0.97(-1.29%) |
Aug 25, 2020 | 75.24 | 75.24 | 74.32 | 74.99 | 17,649 | +0.29(+0.39%) |
Aug 24, 2020 | 74.06 | 74.70 | 73.36 | 74.70 | 5,950 | +0.68(+0.92%) |
Aug 21, 2020 | 74.21 | 74.49 | 73.31 | 74.02 | 6,500 | -0.02(-0.03%) |
Aug 20, 2020 | 72.93 | 74.38 | 72.71 | 74.04 | 10,496 | +0.92(+1.26%) |
Aug 19, 2020 | 74.60 | 74.60 | 73.05 | 73.12 | 2,087 | -1.39(-1.87%) |
Aug 18, 2020 | 74.94 | 74.94 | 74.05 | 74.51 | 7,176 | -0.47(-0.63%) |
Aug 17, 2020 | 74.33 | 74.98 | 74.07 | 74.98 | 9,811 | +0.68(+0.92%) |
Aug 14, 2020 | 74.02 | 75.01 | 73.99 | 74.30 | 4,200 | +0.08(+0.10%) |
Aug 13, 2020 | 74.88 | 75.73 | 74.22 | 74.22 | 2,908 | -1.13(-1.50%) |
Aug 12, 2020 | 75.32 | 75.46 | 74.93 | 75.35 | 3,632 | +0.61(+0.81%) |
Aug 11, 2020 | 76.70 | 76.70 | 74.58 | 74.74 | 6,828 | -1.08(-1.43%) |
Aug 10, 2020 | 75.94 | 76.35 | 75.48 | 75.82 | 20,000 | +0.32(+0.43%) |
Aug 07, 2020 | 74.20 | 75.50 | 74.20 | 75.50 | 5,500 | +1.07(+1.44%) |
Aug 06, 2020 | 73.95 | 74.70 | 73.91 | 74.43 | 8,366 | +0.23(+0.31%) |
Aug 05, 2020 | 74.80 | 75.12 | 73.92 | 74.20 | 132,788 | -0.37(-0.50%) |
Aug 04, 2020 | 73.29 | 74.64 | 73.25 | 74.57 | 88,869 | +1.22(+1.66%) |