Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 74.55 | 74.56 | 73.55 | 73.91 | 4,200 | +0.17(+0.23%) |
Oct 29, 2020 | 73.81 | 74.18 | 73.01 | 73.74 | 9,349 | -1.24(-1.65%) |
Oct 28, 2020 | 75.00 | 75.60 | 74.40 | 74.98 | 5,689 | -4.19(-5.29%) |
Oct 27, 2020 | 79.20 | 79.56 | 78.92 | 79.17 | 6,955 | +1.77(+2.29%) |
Oct 26, 2020 | 78.89 | 79.43 | 77.02 | 77.40 | 3,692 | -3.22(-3.99%) |
Oct 23, 2020 | 80.20 | 80.62 | 79.77 | 80.62 | 3,200 | +1.31(+1.66%) |
Oct 22, 2020 | 79.75 | 79.92 | 78.93 | 79.31 | 8,325 | -2.02(-2.48%) |
Oct 21, 2020 | 84.20 | 84.54 | 81.33 | 81.33 | 34,791 | +0.31(+0.38%) |
Oct 20, 2020 | 80.13 | 81.02 | 79.75 | 81.02 | 6,595 | +0.93(+1.16%) |
Oct 19, 2020 | 81.40 | 81.40 | 79.86 | 80.09 | 4,680 | -1.29(-1.59%) |
Oct 16, 2020 | 81.69 | 81.69 | 81.20 | 81.38 | 2,300 | +0.38(+0.47%) |
Oct 15, 2020 | 80.96 | 81.00 | 80.96 | 81.00 | 3,527 | -1.67(-2.02%) |
Oct 14, 2020 | 83.05 | 83.05 | 82.67 | 82.67 | 1,410 | -1.34(-1.60%) |
Oct 13, 2020 | 83.69 | 84.31 | 83.41 | 84.02 | 5,412 | -2.58(-2.98%) |
Oct 12, 2020 | 86.23 | 86.60 | 86.23 | 86.60 | 948 | +0.66(+0.77%) |
Oct 09, 2020 | 85.18 | 86.15 | 85.18 | 85.94 | 3,200 | +6.04(+7.56%) |
Oct 08, 2020 | 80.17 | 80.39 | 79.57 | 79.90 | 3,634 | +2.34(+3.02%) |
Oct 07, 2020 | 76.45 | 77.56 | 76.45 | 77.56 | 4,150 | +2.37(+3.15%) |
Oct 06, 2020 | 75.47 | 75.55 | 75.05 | 75.19 | 5,457 | -0.37(-0.49%) |
Oct 05, 2020 | 76.13 | 76.82 | 75.56 | 75.56 | 4,838 | +2.41(+3.29%) |
Oct 02, 2020 | 71.19 | 73.25 | 71.19 | 73.15 | 5,800 | +3.70(+5.32%) |
Oct 01, 2020 | 68.99 | 69.54 | 68.86 | 69.45 | 4,170 | +3.10(+4.67%) |
Sep 30, 2020 | 65.91 | 66.38 | 65.91 | 66.36 | 1,623 | -1.67(-2.46%) |
Sep 29, 2020 | 67.87 | 68.50 | 67.78 | 68.03 | 20,633 | +1.12(+1.67%) |
Sep 28, 2020 | 66.97 | 66.98 | 66.67 | 66.91 | 2,713 | +3.49(+5.50%) |
Sep 25, 2020 | 62.20 | 63.42 | 61.86 | 63.42 | 2,100 | +0.19(+0.30%) |
Sep 24, 2020 | 62.40 | 63.57 | 62.40 | 63.23 | 11,699 | +0.75(+1.20%) |
Sep 23, 2020 | 62.88 | 63.51 | 62.48 | 62.48 | 6,134 | -1.34(-2.10%) |
Sep 22, 2020 | 63.64 | 64.11 | 63.36 | 63.82 | 3,633 | -1.12(-1.72%) |
Sep 21, 2020 | 64.37 | 65.14 | 64.23 | 64.94 | 3,775 | -2.85(-4.20%) |
Sep 18, 2020 | 67.87 | 67.99 | 67.43 | 67.79 | 13,400 | +1.48(+2.23%) |
Sep 17, 2020 | 66.29 | 66.47 | 66.18 | 66.31 | 2,992 | -0.15(-0.23%) |
Sep 16, 2020 | 67.77 | 67.77 | 66.08 | 66.46 | 2,654 | +0.06(+0.10%) |
Sep 15, 2020 | 66.56 | 66.63 | 66.39 | 66.39 | 16,949 | +1.37(+2.11%) |
Sep 14, 2020 | 64.86 | 65.26 | 64.85 | 65.03 | 2,166 | +1.37(+2.14%) |
Sep 11, 2020 | 64.26 | 64.26 | 63.35 | 63.66 | 3,500 | +0.35(+0.55%) |
Sep 10, 2020 | 64.12 | 64.45 | 63.31 | 63.31 | 6,922 | -1.93(-2.96%) |
Sep 09, 2020 | 65.43 | 65.67 | 64.88 | 65.24 | 7,896 | +0.78(+1.22%) |
Sep 08, 2020 | 63.75 | 64.99 | 63.74 | 64.45 | 3,203 | -2.66(-3.96%) |
Sep 04, 2020 | 66.84 | 67.11 | 64.47 | 67.11 | 4,400 | -1.44(-2.10%) |
Sep 03, 2020 | 71.28 | 71.28 | 68.44 | 68.55 | 8,165 | -5.15(-6.99%) |
Sep 02, 2020 | 74.95 | 74.95 | 73.17 | 73.70 | 2,636 | -1.17(-1.57%) |
Sep 01, 2020 | 75.84 | 75.85 | 74.87 | 74.87 | 5,682 | -0.59(-0.78%) |
Aug 31, 2020 | 74.82 | 75.46 | 74.76 | 75.46 | 5,843 | -0.79(-1.03%) |
Aug 28, 2020 | 75.60 | 76.31 | 75.60 | 76.25 | 1,400 | +2.00(+2.69%) |
Aug 27, 2020 | 75.01 | 75.01 | 74.25 | 74.25 | 4,733 | -0.61(-0.82%) |
Aug 26, 2020 | 74.23 | 74.86 | 74.19 | 74.86 | 1,646 | +1.56(+2.13%) |
Aug 25, 2020 | 73.50 | 73.51 | 73.20 | 73.30 | 2,984 | +0.82(+1.13%) |
Aug 24, 2020 | 73.94 | 73.94 | 72.48 | 72.48 | 5,604 | -0.08(-0.11%) |
Aug 21, 2020 | 70.67 | 72.56 | 70.67 | 72.56 | 2,500 | +1.42(+2.00%) |
Aug 20, 2020 | 71.46 | 71.46 | 71.14 | 71.14 | 1,051 | -0.08(-0.11%) |
Aug 19, 2020 | 71.94 | 71.94 | 70.74 | 71.22 | 7,190 | +0.48(+0.68%) |
Aug 18, 2020 | 71.09 | 71.34 | 70.71 | 70.74 | 4,001 | -1.04(-1.45%) |
Aug 17, 2020 | 71.35 | 72.30 | 71.35 | 71.78 | 4,020 | +1.68(+2.40%) |
Aug 14, 2020 | 70.35 | 70.35 | 70.10 | 70.10 | 1,400 | -1.25(-1.75%) |
Aug 13, 2020 | 70.84 | 71.66 | 70.84 | 71.35 | 4,431 | +2.35(+3.41%) |
Aug 12, 2020 | 69.77 | 69.89 | 69.00 | 69.00 | 1,753 | -0.54(-0.78%) |
Aug 11, 2020 | 70.52 | 70.91 | 69.54 | 69.54 | 6,593 | -0.52(-0.74%) |
Aug 10, 2020 | 71.19 | 71.19 | 69.17 | 70.06 | 3,700 | -2.88(-3.95%) |
Aug 07, 2020 | 72.91 | 72.94 | 72.20 | 72.94 | 4,900 | -1.01(-1.37%) |
Aug 06, 2020 | 73.35 | 73.95 | 73.15 | 73.95 | 2,777 | +0.18(+0.24%) |
Aug 05, 2020 | 73.73 | 73.94 | 73.28 | 73.77 | 14,704 | +1.20(+1.65%) |
Aug 04, 2020 | 71.62 | 73.15 | 71.62 | 72.57 | 8,137 | -0.67(-0.92%) |