Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 73.94 | 75.12 | 73.42 | 74.10 | 1,456,287 | -0.20(-0.27%) |
Oct 29, 2020 | 74.15 | 75.32 | 73.00 | 74.30 | 974,932 | -0.03(-0.04%) |
Oct 28, 2020 | 75.92 | 76.88 | 74.24 | 74.33 | 1,238,678 | -2.58(-3.35%) |
Oct 27, 2020 | 76.94 | 78.04 | 76.68 | 76.91 | 1,511,891 | +0.12(+0.15%) |
Oct 26, 2020 | 75.55 | 76.82 | 75.11 | 76.79 | 1,124,302 | +0.61(+0.80%) |
Oct 23, 2020 | 76.34 | 76.35 | 75.53 | 76.18 | 1,123,824 | +0.33(+0.43%) |
Oct 22, 2020 | 75.06 | 75.98 | 74.72 | 75.85 | 586,130 | +0.68(+0.90%) |
Oct 21, 2020 | 75.15 | 76.00 | 74.71 | 75.17 | 950,282 | +0.14(+0.18%) |
Oct 20, 2020 | 75.08 | 75.56 | 74.28 | 75.03 | 1,002,777 | +0.46(+0.61%) |
Oct 19, 2020 | 75.27 | 75.67 | 74.18 | 74.58 | 871,313 | -0.69(-0.91%) |
Oct 16, 2020 | 74.23 | 75.52 | 74.14 | 75.26 | 1,043,692 | +1.13(+1.53%) |
Oct 15, 2020 | 73.59 | 74.81 | 73.41 | 74.13 | 697,223 | -0.18(-0.25%) |
Oct 14, 2020 | 74.21 | 74.59 | 73.94 | 74.31 | 764,315 | +0.18(+0.25%) |
Oct 13, 2020 | 74.72 | 74.72 | 72.96 | 74.13 | 1,220,746 | -1.27(-1.68%) |
Oct 12, 2020 | 75.01 | 76.18 | 74.95 | 75.40 | 893,654 | +0.45(+0.60%) |
Oct 09, 2020 | 74.75 | 75.39 | 74.28 | 74.95 | 1,062,959 | +0.29(+0.39%) |
Oct 08, 2020 | 74.16 | 74.68 | 73.74 | 74.66 | 1,313,282 | +0.95(+1.29%) |
Oct 07, 2020 | 74.46 | 74.78 | 73.12 | 73.71 | 1,054,985 | -0.56(-0.75%) |
Oct 06, 2020 | 73.73 | 74.93 | 72.92 | 74.27 | 1,331,780 | +0.53(+0.72%) |
Oct 05, 2020 | 72.94 | 74.05 | 72.00 | 73.74 | 1,167,580 | +0.83(+1.14%) |
Oct 02, 2020 | 72.57 | 73.73 | 72.13 | 72.91 | 985,892 | -0.05(-0.06%) |
Oct 01, 2020 | 72.32 | 73.27 | 72.22 | 72.95 | 1,161,251 | +0.71(+0.99%) |
Sep 30, 2020 | 72.44 | 73.00 | 71.74 | 72.24 | 1,581,755 | +0.05(+0.08%) |
Sep 29, 2020 | 72.01 | 72.50 | 71.71 | 72.18 | 983,308 | +0.55(+0.77%) |
Sep 28, 2020 | 72.14 | 72.50 | 71.33 | 71.64 | 781,082 | +0.19(+0.27%) |
Sep 25, 2020 | 69.89 | 71.53 | 69.59 | 71.44 | 837,012 | +1.38(+1.97%) |
Sep 24, 2020 | 69.22 | 70.41 | 68.77 | 70.06 | 869,460 | +1.00(+1.44%) |
Sep 23, 2020 | 70.45 | 70.83 | 69.00 | 69.07 | 1,089,608 | -1.32(-1.88%) |
Sep 22, 2020 | 69.94 | 71.20 | 69.93 | 70.39 | 1,262,047 | +0.40(+0.57%) |
Sep 21, 2020 | 69.21 | 70.49 | 68.76 | 69.99 | 1,818,095 | -0.22(-0.31%) |
Sep 18, 2020 | 70.73 | 71.33 | 70.20 | 70.21 | 2,497,023 | -0.69(-0.98%) |
Sep 17, 2020 | 70.64 | 71.04 | 69.96 | 70.90 | 1,229,515 | -0.29(-0.41%) |
Sep 16, 2020 | 70.78 | 72.03 | 70.66 | 71.20 | 1,306,704 | +0.40(+0.57%) |
Sep 15, 2020 | 70.56 | 71.60 | 70.23 | 70.80 | 1,169,588 | +0.47(+0.68%) |
Sep 14, 2020 | 70.30 | 71.07 | 70.02 | 70.32 | 1,025,502 | +0.35(+0.50%) |
Sep 11, 2020 | 70.07 | 70.18 | 69.28 | 69.97 | 1,050,370 | +0.13(+0.18%) |
Sep 10, 2020 | 71.35 | 71.79 | 69.69 | 69.85 | 983,446 | -1.75(-2.45%) |
Sep 09, 2020 | 71.19 | 72.74 | 70.98 | 71.60 | 1,495,032 | +0.90(+1.27%) |
Sep 08, 2020 | 71.64 | 71.64 | 69.99 | 70.70 | 1,077,471 | -0.97(-1.36%) |
Sep 04, 2020 | 71.88 | 72.27 | 70.67 | 71.68 | 1,194,808 | -0.13(-0.18%) |
Sep 03, 2020 | 73.26 | 73.69 | 71.11 | 71.80 | 1,273,337 | -1.03(-1.41%) |
Sep 02, 2020 | 71.30 | 73.17 | 70.93 | 72.83 | 1,647,453 | +1.59(+2.23%) |
Sep 01, 2020 | 71.81 | 71.81 | 70.50 | 71.24 | 732,510 | -0.57(-0.80%) |
Aug 31, 2020 | 71.07 | 71.99 | 70.96 | 71.81 | 1,236,925 | +0.41(+0.57%) |
Aug 28, 2020 | 72.07 | 72.07 | 70.83 | 71.40 | 810,235 | -0.25(-0.34%) |
Aug 27, 2020 | 71.58 | 72.02 | 71.11 | 71.65 | 789,429 | +0.44(+0.62%) |
Aug 26, 2020 | 71.85 | 71.85 | 70.49 | 71.20 | 1,438,245 | -1.05(-1.46%) |
Aug 25, 2020 | 74.02 | 74.10 | 72.16 | 72.26 | 1,387,562 | -1.50(-2.03%) |
Aug 24, 2020 | 73.62 | 73.81 | 72.78 | 73.76 | 922,105 | +0.48(+0.66%) |
Aug 21, 2020 | 73.38 | 73.47 | 72.11 | 73.27 | 969,748 | +0.23(+0.31%) |
Aug 20, 2020 | 73.26 | 73.83 | 72.74 | 73.05 | 898,915 | -0.62(-0.84%) |
Aug 19, 2020 | 74.06 | 74.25 | 73.47 | 73.66 | 674,542 | -0.03(-0.04%) |
Aug 18, 2020 | 73.98 | 74.27 | 73.41 | 73.69 | 1,117,567 | -0.23(-0.31%) |
Aug 17, 2020 | 73.87 | 74.65 | 73.45 | 73.92 | 808,534 | +0.15(+0.20%) |
Aug 14, 2020 | 74.08 | 74.38 | 73.14 | 73.77 | 710,980 | -0.09(-0.12%) |
Aug 13, 2020 | 73.48 | 74.12 | 73.01 | 73.86 | 1,613,088 | -0.55(-0.74%) |
Aug 12, 2020 | 74.00 | 75.34 | 73.50 | 74.42 | 1,268,974 | +0.74(+1.01%) |
Aug 11, 2020 | 75.94 | 76.22 | 73.39 | 73.67 | 1,142,985 | -1.90(-2.51%) |
Aug 10, 2020 | 75.33 | 76.21 | 74.56 | 75.57 | 1,376,353 | +0.97(+1.30%) |
Aug 07, 2020 | 72.02 | 75.08 | 72.02 | 74.60 | 1,580,923 | +1.02(+1.38%) |
Aug 06, 2020 | 72.87 | 73.97 | 72.51 | 73.58 | 1,705,106 | +0.55(+0.76%) |
Aug 05, 2020 | 74.68 | 74.80 | 72.40 | 73.03 | 2,589,094 | -1.58(-2.12%) |
Aug 04, 2020 | 71.74 | 74.83 | 71.72 | 74.61 | 2,896,926 | +2.64(+3.67%) |