Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 70.45 | 72.38 | 69.36 | 71.51 | 3,347,999 | +0.24(+0.33%) |
Oct 29, 2020 | 68.40 | 72.20 | 68.18 | 71.28 | 3,985,644 | +3.14(+4.61%) |
Oct 28, 2020 | 69.82 | 69.94 | 66.84 | 68.14 | 4,476,035 | -2.78(-3.93%) |
Oct 27, 2020 | 72.68 | 72.94 | 70.27 | 70.92 | 2,468,318 | -1.67(-2.30%) |
Oct 26, 2020 | 73.65 | 73.71 | 70.86 | 72.59 | 2,996,574 | -3.00(-3.97%) |
Oct 23, 2020 | 75.68 | 75.87 | 73.85 | 75.59 | 2,170,624 | +0.13(+0.17%) |
Oct 22, 2020 | 74.28 | 75.68 | 73.21 | 75.46 | 4,066,221 | +3.53(+4.91%) |
Oct 21, 2020 | 71.10 | 72.47 | 70.42 | 71.93 | 2,557,476 | +0.40(+0.57%) |
Oct 20, 2020 | 69.27 | 72.16 | 69.13 | 71.52 | 3,552,611 | +2.73(+3.98%) |
Oct 19, 2020 | 70.49 | 71.33 | 68.62 | 68.79 | 3,893,872 | -1.43(-2.04%) |
Oct 16, 2020 | 71.61 | 72.44 | 70.02 | 70.22 | 3,048,718 | -1.56(-2.17%) |
Oct 15, 2020 | 70.55 | 71.83 | 69.77 | 71.78 | 2,604,982 | +0.99(+1.39%) |
Oct 14, 2020 | 70.59 | 71.63 | 69.87 | 70.79 | 3,305,728 | -0.04(-0.06%) |
Oct 13, 2020 | 72.26 | 72.26 | 68.61 | 70.83 | 5,344,914 | -2.34(-3.20%) |
Oct 12, 2020 | 71.93 | 73.26 | 71.44 | 73.17 | 2,098,198 | +1.42(+1.98%) |
Oct 09, 2020 | 73.69 | 74.58 | 71.53 | 71.75 | 3,134,805 | -1.63(-2.22%) |
Oct 08, 2020 | 74.33 | 75.13 | 72.98 | 73.38 | 2,777,393 | -0.73(-0.99%) |
Oct 07, 2020 | 74.96 | 74.99 | 73.29 | 74.11 | 2,881,233 | +0.73(+1.00%) |
Oct 06, 2020 | 73.63 | 76.76 | 73.07 | 73.38 | 5,143,805 | +0.46(+0.64%) |
Oct 05, 2020 | 72.14 | 73.13 | 71.12 | 72.92 | 3,456,794 | +0.64(+0.89%) |
Oct 02, 2020 | 69.12 | 72.51 | 68.72 | 72.28 | 3,155,568 | +1.12(+1.57%) |
Oct 01, 2020 | 71.23 | 71.79 | 70.21 | 71.16 | 4,312,474 | +0.26(+0.36%) |
Sep 30, 2020 | 71.03 | 73.01 | 70.28 | 70.90 | 4,505,764 | +0.82(+1.17%) |
Sep 29, 2020 | 72.06 | 72.17 | 69.66 | 70.08 | 4,315,654 | -2.61(-3.59%) |
Sep 28, 2020 | 72.19 | 73.63 | 71.51 | 72.69 | 3,242,098 | +1.24(+1.74%) |
Sep 25, 2020 | 70.26 | 71.64 | 69.73 | 71.45 | 2,718,749 | +1.27(+1.82%) |
Sep 24, 2020 | 69.61 | 71.44 | 67.92 | 70.17 | 3,963,034 | +0.38(+0.54%) |
Sep 23, 2020 | 73.01 | 74.77 | 69.62 | 69.80 | 4,453,270 | -2.70(-3.72%) |
Sep 22, 2020 | 71.76 | 74.22 | 71.10 | 72.49 | 3,349,595 | +1.11(+1.55%) |
Sep 21, 2020 | 72.81 | 73.67 | 69.94 | 71.39 | 7,092,810 | -5.33(-6.95%) |
Sep 18, 2020 | 77.91 | 78.66 | 75.31 | 76.72 | 3,757,270 | -1.58(-2.02%) |
Sep 17, 2020 | 77.04 | 79.55 | 77.00 | 78.30 | 2,825,911 | -0.36(-0.45%) |
Sep 16, 2020 | 80.16 | 80.26 | 76.34 | 78.65 | 6,674,046 | -2.59(-3.18%) |
Sep 15, 2020 | 82.85 | 82.90 | 79.75 | 81.24 | 3,570,195 | -1.50(-1.81%) |
Sep 14, 2020 | 81.98 | 82.78 | 80.83 | 82.74 | 2,289,888 | +1.67(+2.06%) |
Sep 11, 2020 | 83.55 | 83.83 | 79.86 | 81.07 | 2,226,530 | -1.20(-1.46%) |
Sep 10, 2020 | 83.07 | 85.32 | 82.07 | 82.28 | 3,240,493 | +0.38(+0.46%) |
Sep 09, 2020 | 82.60 | 82.60 | 79.58 | 81.90 | 3,214,343 | +0.27(+0.33%) |
Sep 08, 2020 | 83.98 | 84.33 | 81.45 | 81.64 | 4,087,140 | -4.98(-5.75%) |
Sep 04, 2020 | 87.19 | 88.85 | 83.51 | 86.61 | 3,291,384 | +0.36(+0.41%) |
Sep 03, 2020 | 88.05 | 90.74 | 84.72 | 86.26 | 3,246,736 | -1.95(-2.21%) |
Sep 02, 2020 | 85.18 | 88.56 | 84.97 | 88.20 | 2,464,268 | +3.01(+3.54%) |
Sep 01, 2020 | 85.98 | 87.53 | 84.33 | 85.19 | 2,708,997 | -1.16(-1.34%) |
Aug 31, 2020 | 89.48 | 89.65 | 86.35 | 86.35 | 3,411,003 | -4.05(-4.48%) |
Aug 28, 2020 | 86.69 | 92.03 | 85.61 | 90.39 | 5,927,691 | +4.97(+5.81%) |
Aug 27, 2020 | 83.81 | 87.23 | 83.61 | 85.43 | 4,235,391 | +1.70(+2.03%) |
Aug 26, 2020 | 84.80 | 84.94 | 83.23 | 83.73 | 2,422,026 | -1.39(-1.64%) |
Aug 25, 2020 | 86.48 | 87.10 | 83.64 | 85.12 | 2,673,490 | -0.57(-0.67%) |
Aug 24, 2020 | 82.59 | 85.75 | 80.32 | 85.69 | 4,542,312 | +3.95(+4.83%) |
Aug 21, 2020 | 80.43 | 84.50 | 80.08 | 81.74 | 4,416,600 | +2.48(+3.13%) |
Aug 20, 2020 | 78.99 | 80.07 | 78.02 | 79.27 | 2,984,551 | -0.97(-1.21%) |
Aug 19, 2020 | 81.58 | 82.73 | 79.94 | 80.23 | 2,579,791 | -0.37(-0.45%) |
Aug 18, 2020 | 82.84 | 82.84 | 80.48 | 80.60 | 2,493,570 | -1.85(-2.24%) |
Aug 17, 2020 | 84.29 | 84.61 | 82.15 | 82.44 | 2,247,686 | -1.46(-1.74%) |
Aug 14, 2020 | 84.15 | 85.00 | 83.09 | 83.91 | 2,731,611 | -1.67(-1.95%) |
Aug 13, 2020 | 83.23 | 85.63 | 83.18 | 85.58 | 3,303,017 | +0.86(+1.01%) |
Aug 12, 2020 | 88.37 | 88.37 | 82.32 | 84.72 | 6,499,782 | -2.46(-2.82%) |
Aug 11, 2020 | 84.77 | 88.29 | 83.78 | 87.17 | 11,545,888 | +6.72(+8.36%) |
Aug 10, 2020 | 77.18 | 80.72 | 76.38 | 80.45 | 9,825,710 | +7.29(+9.96%) |
Aug 07, 2020 | 74.10 | 75.00 | 72.19 | 73.16 | 4,937,076 | -2.44(-3.23%) |
Aug 06, 2020 | 70.01 | 76.12 | 69.88 | 75.60 | 7,768,576 | +5.22(+7.42%) |
Aug 05, 2020 | 72.16 | 74.29 | 69.62 | 70.38 | 7,161,280 | -1.45(-2.02%) |
Aug 04, 2020 | 71.72 | 73.43 | 70.91 | 71.83 | 4,002,731 | -0.30(-0.41%) |