Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 74.06 | 75.02 | 73.20 | 73.82 | 585,137 | -1.09(-1.45%) |
Oct 29, 2020 | 74.02 | 75.49 | 73.80 | 74.91 | 1,053,735 | +1.14(+1.54%) |
Oct 28, 2020 | 73.97 | 74.93 | 73.77 | 73.77 | 668,666 | -1.96(-2.59%) |
Oct 27, 2020 | 76.38 | 76.50 | 75.08 | 75.73 | 615,490 | -0.43(-0.57%) |
Oct 26, 2020 | 76.34 | 77.22 | 75.04 | 76.17 | 1,113,123 | -1.10(-1.43%) |
Oct 23, 2020 | 77.67 | 78.65 | 76.71 | 77.27 | 929,870 | -0.28(-0.36%) |
Oct 22, 2020 | 80.52 | 81.58 | 76.73 | 77.55 | 1,151,859 | -1.25(-1.59%) |
Oct 21, 2020 | 80.33 | 81.23 | 78.38 | 78.80 | 1,272,868 | -0.71(-0.89%) |
Oct 20, 2020 | 80.52 | 80.88 | 79.07 | 79.51 | 1,036,783 | -0.39(-0.49%) |
Oct 19, 2020 | 80.92 | 81.66 | 79.63 | 79.91 | 1,041,220 | -0.38(-0.48%) |
Oct 16, 2020 | 82.10 | 82.10 | 80.16 | 80.29 | 922,367 | -0.60(-0.74%) |
Oct 15, 2020 | 79.94 | 81.39 | 79.11 | 80.89 | 1,308,334 | -0.40(-0.50%) |
Oct 14, 2020 | 82.85 | 83.23 | 80.68 | 81.30 | 1,096,363 | -1.46(-1.76%) |
Oct 13, 2020 | 82.97 | 83.97 | 82.38 | 82.76 | 859,999 | +0.30(+0.36%) |
Oct 12, 2020 | 82.98 | 83.24 | 81.95 | 82.46 | 668,981 | +0.85(+1.05%) |
Oct 09, 2020 | 81.65 | 82.27 | 81.37 | 81.61 | 846,931 | +0.59(+0.72%) |
Oct 08, 2020 | 80.12 | 81.72 | 80.12 | 81.02 | 611,372 | +0.38(+0.48%) |
Oct 07, 2020 | 79.95 | 80.90 | 78.59 | 80.64 | 874,852 | +1.65(+2.09%) |
Oct 06, 2020 | 77.68 | 80.64 | 77.68 | 78.99 | 1,049,266 | +1.17(+1.51%) |
Oct 05, 2020 | 75.67 | 77.85 | 75.42 | 77.82 | 1,055,877 | +2.94(+3.93%) |
Oct 02, 2020 | 74.01 | 75.92 | 74.00 | 74.88 | 1,030,553 | -0.72(-0.95%) |
Oct 01, 2020 | 74.97 | 77.23 | 74.00 | 75.60 | 1,399,069 | +2.28(+3.11%) |
Sep 30, 2020 | 71.92 | 74.13 | 71.60 | 73.32 | 1,266,792 | +1.12(+1.56%) |
Sep 29, 2020 | 70.86 | 73.13 | 70.52 | 72.19 | 992,638 | +1.78(+2.52%) |
Sep 28, 2020 | 68.91 | 70.72 | 68.76 | 70.42 | 1,026,073 | +2.15(+3.15%) |
Sep 25, 2020 | 67.14 | 68.75 | 66.38 | 68.27 | 1,069,488 | +1.01(+1.50%) |
Sep 24, 2020 | 65.53 | 68.20 | 65.53 | 67.26 | 992,431 | +1.27(+1.93%) |
Sep 23, 2020 | 66.22 | 67.52 | 65.75 | 65.99 | 1,077,892 | -0.16(-0.24%) |
Sep 22, 2020 | 66.22 | 66.25 | 64.56 | 66.15 | 1,064,884 | +0.46(+0.71%) |
Sep 21, 2020 | 64.56 | 65.77 | 64.07 | 65.69 | 624,386 | +0.04(+0.06%) |
Sep 18, 2020 | 67.85 | 67.87 | 64.95 | 65.65 | 1,562,559 | -1.53(-2.28%) |
Sep 17, 2020 | 65.31 | 67.19 | 65.09 | 67.17 | 853,043 | +0.02(+0.03%) |
Sep 16, 2020 | 68.90 | 68.90 | 67.07 | 67.15 | 807,776 | -0.88(-1.29%) |
Sep 15, 2020 | 67.08 | 68.12 | 66.85 | 68.03 | 730,576 | +1.31(+1.97%) |
Sep 14, 2020 | 65.70 | 67.00 | 65.19 | 66.72 | 961,836 | +2.23(+3.46%) |
Sep 11, 2020 | 65.22 | 65.60 | 63.86 | 64.49 | 1,143,200 | +0.39(+0.62%) |
Sep 10, 2020 | 64.34 | 64.99 | 63.70 | 64.10 | 1,634,637 | +0.19(+0.29%) |
Sep 09, 2020 | 62.92 | 64.16 | 62.30 | 63.91 | 1,202,262 | +2.26(+3.66%) |
Sep 08, 2020 | 63.29 | 64.19 | 61.65 | 61.65 | 1,139,703 | -3.97(-6.06%) |
Sep 04, 2020 | 65.89 | 66.35 | 63.28 | 65.63 | 1,729,857 | -0.36(-0.54%) |
Sep 03, 2020 | 68.48 | 68.48 | 64.20 | 65.98 | 2,020,990 | -3.79(-5.43%) |
Sep 02, 2020 | 68.73 | 70.65 | 68.24 | 69.77 | 735,961 | +1.85(+2.73%) |
Sep 01, 2020 | 66.65 | 67.95 | 66.08 | 67.91 | 812,589 | +1.94(+2.95%) |
Aug 31, 2020 | 67.14 | 67.38 | 65.97 | 65.97 | 582,044 | -1.39(-2.06%) |
Aug 28, 2020 | 67.28 | 67.82 | 67.03 | 67.36 | 622,144 | +0.45(+0.68%) |
Aug 27, 2020 | 69.06 | 69.32 | 66.76 | 66.91 | 807,201 | -1.98(-2.88%) |
Aug 26, 2020 | 69.49 | 69.49 | 68.67 | 68.89 | 542,760 | -0.03(-0.04%) |
Aug 25, 2020 | 68.22 | 69.11 | 68.06 | 68.92 | 286,310 | +0.57(+0.84%) |
Aug 24, 2020 | 69.11 | 69.92 | 67.86 | 68.35 | 401,500 | -0.13(-0.19%) |
Aug 21, 2020 | 68.36 | 68.88 | 67.75 | 68.48 | 627,923 | +0.09(+0.13%) |
Aug 20, 2020 | 69.69 | 69.78 | 68.13 | 68.39 | 647,781 | -1.69(-2.41%) |
Aug 19, 2020 | 70.32 | 70.88 | 69.87 | 70.07 | 793,432 | -0.25(-0.35%) |
Aug 18, 2020 | 69.65 | 70.80 | 69.29 | 70.32 | 1,160,401 | +0.57(+0.82%) |
Aug 17, 2020 | 69.51 | 70.17 | 69.11 | 69.75 | 674,123 | +0.98(+1.42%) |
Aug 14, 2020 | 69.82 | 70.27 | 68.47 | 68.77 | 530,992 | -0.92(-1.32%) |
Aug 13, 2020 | 70.16 | 70.67 | 69.52 | 69.69 | 529,604 | -0.39(-0.56%) |
Aug 12, 2020 | 68.66 | 71.08 | 68.43 | 70.08 | 955,110 | +1.81(+2.66%) |
Aug 11, 2020 | 67.75 | 69.00 | 67.68 | 68.27 | 836,558 | +0.30(+0.44%) |
Aug 10, 2020 | 69.47 | 69.66 | 67.62 | 67.97 | 1,016,099 | -1.32(-1.91%) |
Aug 07, 2020 | 71.69 | 72.20 | 68.40 | 69.30 | 1,078,005 | -2.50(-3.48%) |
Aug 06, 2020 | 72.54 | 72.95 | 71.64 | 71.79 | 684,074 | -0.68(-0.94%) |
Aug 05, 2020 | 72.11 | 72.89 | 72.04 | 72.47 | 913,099 | +0.47(+0.66%) |
Aug 04, 2020 | 73.02 | 73.26 | 71.31 | 72.00 | 1,111,238 | -1.00(-1.36%) |