Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 74.22 | 75.43 | 73.28 | 75.29 | 464,496 | +0.86(+1.15%) |
Oct 29, 2020 | 73.42 | 75.13 | 71.68 | 74.43 | 594,387 | +0.40(+0.54%) |
Oct 28, 2020 | 75.23 | 75.74 | 73.66 | 74.03 | 383,907 | -2.78(-3.62%) |
Oct 27, 2020 | 79.05 | 79.11 | 76.72 | 76.81 | 469,518 | -1.88(-2.39%) |
Oct 26, 2020 | 79.18 | 80.14 | 76.37 | 78.69 | 542,913 | -0.63(-0.79%) |
Oct 23, 2020 | 79.81 | 80.28 | 78.77 | 79.32 | 327,950 | +0.35(+0.44%) |
Oct 22, 2020 | 78.12 | 79.60 | 77.76 | 78.97 | 473,953 | +0.77(+0.98%) |
Oct 21, 2020 | 78.69 | 79.47 | 77.82 | 78.20 | 481,596 | -0.67(-0.85%) |
Oct 20, 2020 | 77.49 | 79.44 | 77.37 | 78.87 | 483,116 | +1.47(+1.90%) |
Oct 19, 2020 | 78.70 | 79.36 | 77.26 | 77.40 | 652,601 | -0.84(-1.07%) |
Oct 16, 2020 | 80.01 | 80.12 | 78.14 | 78.24 | 357,181 | -1.56(-1.95%) |
Oct 15, 2020 | 76.98 | 79.94 | 76.94 | 79.79 | 399,681 | +1.56(+1.99%) |
Oct 14, 2020 | 76.64 | 79.02 | 76.64 | 78.24 | 404,146 | +1.50(+1.95%) |
Oct 13, 2020 | 76.24 | 77.72 | 75.81 | 76.74 | 336,094 | -0.17(-0.22%) |
Oct 12, 2020 | 76.37 | 77.48 | 76.37 | 76.91 | 223,109 | +0.58(+0.76%) |
Oct 09, 2020 | 76.42 | 77.20 | 75.47 | 76.33 | 298,318 | +0.16(+0.21%) |
Oct 08, 2020 | 74.06 | 76.19 | 73.70 | 76.17 | 473,780 | +3.23(+4.42%) |
Oct 07, 2020 | 72.33 | 74.21 | 72.33 | 72.94 | 348,266 | +1.41(+1.97%) |
Oct 06, 2020 | 71.90 | 73.48 | 70.65 | 71.53 | 376,049 | +0.47(+0.66%) |
Oct 05, 2020 | 70.09 | 71.25 | 69.77 | 71.06 | 213,054 | +2.04(+2.95%) |
Oct 02, 2020 | 66.36 | 69.87 | 66.36 | 69.03 | 751,702 | +1.63(+2.42%) |
Oct 01, 2020 | 68.82 | 69.04 | 66.95 | 67.40 | 314,961 | -0.91(-1.33%) |
Sep 30, 2020 | 68.37 | 69.49 | 67.46 | 68.31 | 418,856 | +0.37(+0.54%) |
Sep 29, 2020 | 68.01 | 68.17 | 66.88 | 67.94 | 275,641 | -0.04(-0.06%) |
Sep 28, 2020 | 65.69 | 68.49 | 65.64 | 67.98 | 352,883 | +3.32(+5.13%) |
Sep 25, 2020 | 63.07 | 65.10 | 62.88 | 64.66 | 262,180 | +1.05(+1.65%) |
Sep 24, 2020 | 62.90 | 64.45 | 62.12 | 63.61 | 452,772 | +0.30(+0.47%) |
Sep 23, 2020 | 64.69 | 65.97 | 63.26 | 63.31 | 352,906 | -1.36(-2.10%) |
Sep 22, 2020 | 64.91 | 66.03 | 63.75 | 64.67 | 508,637 | -0.41(-0.63%) |
Sep 21, 2020 | 65.81 | 67.04 | 64.09 | 65.08 | 461,901 | -2.59(-3.82%) |
Sep 18, 2020 | 68.40 | 68.84 | 67.51 | 67.67 | 711,359 | -0.95(-1.38%) |
Sep 17, 2020 | 66.89 | 68.67 | 66.17 | 68.62 | 573,472 | +0.90(+1.33%) |
Sep 16, 2020 | 65.45 | 68.70 | 65.12 | 67.72 | 605,852 | +2.50(+3.83%) |
Sep 15, 2020 | 66.01 | 66.46 | 65.16 | 65.22 | 422,036 | -0.68(-1.03%) |
Sep 14, 2020 | 67.34 | 67.55 | 65.84 | 65.90 | 415,561 | -0.55(-0.83%) |
Sep 11, 2020 | 66.01 | 67.22 | 65.64 | 66.45 | 374,600 | +0.54(+0.82%) |
Sep 10, 2020 | 69.12 | 69.27 | 65.58 | 65.91 | 635,287 | -2.54(-3.71%) |
Sep 09, 2020 | 68.36 | 69.19 | 67.19 | 68.45 | 418,710 | +0.38(+0.56%) |
Sep 08, 2020 | 69.97 | 69.97 | 67.61 | 68.07 | 476,278 | -2.67(-3.77%) |
Sep 04, 2020 | 71.93 | 72.27 | 69.38 | 70.73 | 432,962 | +0.08(+0.11%) |
Sep 03, 2020 | 71.34 | 72.09 | 69.11 | 70.65 | 416,579 | -0.33(-0.46%) |
Sep 02, 2020 | 69.61 | 71.41 | 68.87 | 70.98 | 594,783 | +2.86(+4.19%) |
Sep 01, 2020 | 67.93 | 68.28 | 67.10 | 68.13 | 471,932 | -0.45(-0.66%) |
Aug 31, 2020 | 70.67 | 70.67 | 68.52 | 68.58 | 462,113 | -1.95(-2.76%) |
Aug 28, 2020 | 71.51 | 71.51 | 69.65 | 70.52 | 246,363 | -0.51(-0.72%) |
Aug 27, 2020 | 70.49 | 71.90 | 70.33 | 71.03 | 251,263 | +0.80(+1.14%) |
Aug 26, 2020 | 70.81 | 70.81 | 69.68 | 70.23 | 173,667 | -0.72(-1.01%) |
Aug 25, 2020 | 71.47 | 71.89 | 70.30 | 70.95 | 238,118 | +0.03(+0.04%) |
Aug 24, 2020 | 69.16 | 71.41 | 68.77 | 70.92 | 328,576 | +2.41(+3.51%) |
Aug 21, 2020 | 68.92 | 69.20 | 67.55 | 68.52 | 314,936 | -0.91(-1.31%) |
Aug 20, 2020 | 70.31 | 70.55 | 69.34 | 69.43 | 355,337 | -2.09(-2.92%) |
Aug 19, 2020 | 72.51 | 73.41 | 71.48 | 71.51 | 312,869 | -1.14(-1.57%) |
Aug 18, 2020 | 72.38 | 73.33 | 72.34 | 72.65 | 290,934 | +0.15(+0.21%) |
Aug 17, 2020 | 72.81 | 72.98 | 71.68 | 72.50 | 296,976 | -0.36(-0.49%) |
Aug 14, 2020 | 71.66 | 73.09 | 71.66 | 72.86 | 196,309 | +0.59(+0.82%) |
Aug 13, 2020 | 72.43 | 73.43 | 71.78 | 72.27 | 171,193 | -0.73(-1.00%) |
Aug 12, 2020 | 75.26 | 75.68 | 72.41 | 73.00 | 318,264 | -1.03(-1.39%) |
Aug 11, 2020 | 74.70 | 75.79 | 73.98 | 74.03 | 305,982 | +0.86(+1.17%) |
Aug 10, 2020 | 72.44 | 73.28 | 72.13 | 73.17 | 271,389 | +1.11(+1.54%) |
Aug 07, 2020 | 69.43 | 72.17 | 69.43 | 72.06 | 268,386 | +2.20(+3.15%) |
Aug 06, 2020 | 70.23 | 70.85 | 69.68 | 69.87 | 272,754 | -0.79(-1.12%) |
Aug 05, 2020 | 68.61 | 71.10 | 68.61 | 70.65 | 344,214 | +2.63(+3.86%) |
Aug 04, 2020 | 67.77 | 68.44 | 67.31 | 68.03 | 299,704 | -0.18(-0.26%) |