Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 73.97 | 75.15 | 73.45 | 74.14 | 1,455,591 | -0.20(-0.27%) |
Oct 29, 2020 | 74.18 | 75.35 | 73.03 | 74.34 | 974,466 | -0.03(-0.04%) |
Oct 28, 2020 | 75.96 | 76.92 | 74.27 | 74.37 | 1,238,086 | -2.58(-3.35%) |
Oct 27, 2020 | 76.98 | 78.08 | 76.71 | 76.94 | 1,511,168 | +0.12(+0.15%) |
Oct 26, 2020 | 75.59 | 76.86 | 75.15 | 76.82 | 1,123,764 | +0.61(+0.80%) |
Oct 23, 2020 | 76.38 | 76.39 | 75.56 | 76.21 | 1,123,287 | +0.33(+0.43%) |
Oct 22, 2020 | 75.10 | 76.02 | 74.76 | 75.88 | 585,850 | +0.68(+0.90%) |
Oct 21, 2020 | 75.19 | 76.04 | 74.75 | 75.21 | 949,828 | +0.14(+0.18%) |
Oct 20, 2020 | 75.12 | 75.60 | 74.32 | 75.07 | 1,002,298 | +0.46(+0.61%) |
Oct 19, 2020 | 75.31 | 75.71 | 74.22 | 74.61 | 870,897 | -0.69(-0.91%) |
Oct 16, 2020 | 74.27 | 75.55 | 74.17 | 75.30 | 1,043,193 | +1.13(+1.53%) |
Oct 15, 2020 | 73.63 | 74.85 | 73.44 | 74.17 | 696,890 | -0.18(-0.25%) |
Oct 14, 2020 | 74.25 | 74.62 | 73.97 | 74.35 | 763,950 | +0.18(+0.25%) |
Oct 13, 2020 | 74.76 | 74.76 | 73.00 | 74.17 | 1,220,163 | -1.27(-1.68%) |
Oct 12, 2020 | 75.04 | 76.22 | 74.99 | 75.44 | 893,227 | +0.45(+0.60%) |
Oct 09, 2020 | 74.79 | 75.43 | 74.32 | 74.99 | 1,062,451 | +0.29(+0.39%) |
Oct 08, 2020 | 74.19 | 74.71 | 73.77 | 74.69 | 1,312,654 | +0.95(+1.29%) |
Oct 07, 2020 | 74.49 | 74.81 | 73.16 | 73.74 | 1,054,481 | -0.56(-0.75%) |
Oct 06, 2020 | 73.76 | 74.97 | 72.96 | 74.30 | 1,331,144 | +0.53(+0.72%) |
Oct 05, 2020 | 72.98 | 74.08 | 72.04 | 73.77 | 1,167,022 | +0.83(+1.14%) |
Oct 02, 2020 | 72.60 | 73.77 | 72.16 | 72.94 | 985,420 | -0.05(-0.06%) |
Oct 01, 2020 | 72.36 | 73.31 | 72.25 | 72.99 | 1,160,696 | +0.71(+0.99%) |
Sep 30, 2020 | 72.47 | 73.03 | 71.77 | 72.27 | 1,580,999 | +0.05(+0.08%) |
Sep 29, 2020 | 72.04 | 72.54 | 71.74 | 72.22 | 982,838 | +0.55(+0.77%) |
Sep 28, 2020 | 72.17 | 72.54 | 71.36 | 71.67 | 780,709 | +0.19(+0.27%) |
Sep 25, 2020 | 69.92 | 71.56 | 69.62 | 71.48 | 836,611 | +1.38(+1.97%) |
Sep 24, 2020 | 69.26 | 70.45 | 68.80 | 70.10 | 869,044 | +1.00(+1.44%) |
Sep 23, 2020 | 70.48 | 70.87 | 69.03 | 69.10 | 1,089,088 | -1.33(-1.88%) |
Sep 22, 2020 | 69.97 | 71.23 | 69.96 | 70.43 | 1,261,444 | +0.40(+0.57%) |
Sep 21, 2020 | 69.24 | 70.52 | 68.79 | 70.02 | 1,817,225 | -0.22(-0.31%) |
Sep 18, 2020 | 70.77 | 71.36 | 70.24 | 70.24 | 2,495,830 | -0.69(-0.98%) |
Sep 17, 2020 | 70.67 | 71.08 | 70.00 | 70.94 | 1,228,927 | -0.29(-0.41%) |
Sep 16, 2020 | 70.81 | 72.06 | 70.69 | 71.23 | 1,306,079 | +0.40(+0.57%) |
Sep 15, 2020 | 70.59 | 71.63 | 70.26 | 70.83 | 1,169,029 | +0.48(+0.68%) |
Sep 14, 2020 | 70.34 | 71.10 | 70.05 | 70.35 | 1,025,012 | +0.35(+0.50%) |
Sep 11, 2020 | 70.11 | 70.22 | 69.31 | 70.01 | 1,049,868 | +0.13(+0.18%) |
Sep 10, 2020 | 71.39 | 71.83 | 69.72 | 69.88 | 982,976 | -1.75(-2.45%) |
Sep 09, 2020 | 71.22 | 72.77 | 71.02 | 71.63 | 1,494,317 | +0.90(+1.27%) |
Sep 08, 2020 | 71.68 | 71.68 | 70.02 | 70.74 | 1,076,956 | -0.97(-1.36%) |
Sep 04, 2020 | 71.91 | 72.30 | 70.70 | 71.71 | 1,194,237 | -0.13(-0.18%) |
Sep 03, 2020 | 73.29 | 73.73 | 71.15 | 71.84 | 1,272,729 | -1.03(-1.41%) |
Sep 02, 2020 | 71.33 | 73.21 | 70.97 | 72.86 | 1,646,666 | +1.59(+2.23%) |
Sep 01, 2020 | 71.85 | 71.85 | 70.53 | 71.28 | 732,160 | -0.57(-0.80%) |
Aug 31, 2020 | 71.10 | 72.03 | 70.99 | 71.85 | 1,236,333 | +0.41(+0.57%) |
Aug 28, 2020 | 72.10 | 72.10 | 70.87 | 71.44 | 809,848 | -0.25(-0.34%) |
Aug 27, 2020 | 71.61 | 72.06 | 71.15 | 71.68 | 789,052 | +0.45(+0.62%) |
Aug 26, 2020 | 71.88 | 71.88 | 70.52 | 71.24 | 1,437,558 | -1.05(-1.46%) |
Aug 25, 2020 | 74.05 | 74.14 | 72.19 | 72.29 | 1,386,899 | -1.50(-2.03%) |
Aug 24, 2020 | 73.65 | 73.85 | 72.81 | 73.79 | 921,664 | +0.48(+0.66%) |
Aug 21, 2020 | 73.42 | 73.51 | 72.15 | 73.31 | 969,285 | +0.23(+0.31%) |
Aug 20, 2020 | 73.29 | 73.86 | 72.77 | 73.08 | 898,485 | -0.62(-0.84%) |
Aug 19, 2020 | 74.09 | 74.28 | 73.50 | 73.70 | 674,219 | -0.03(-0.04%) |
Aug 18, 2020 | 74.02 | 74.31 | 73.45 | 73.73 | 1,117,033 | -0.23(-0.31%) |
Aug 17, 2020 | 73.91 | 74.68 | 73.48 | 73.95 | 808,148 | +0.15(+0.20%) |
Aug 14, 2020 | 74.12 | 74.42 | 73.17 | 73.81 | 710,640 | -0.09(-0.12%) |
Aug 13, 2020 | 73.52 | 74.15 | 73.05 | 73.90 | 1,612,316 | -0.55(-0.74%) |
Aug 12, 2020 | 74.04 | 75.38 | 73.54 | 74.45 | 1,268,367 | +0.74(+1.01%) |
Aug 11, 2020 | 75.98 | 76.25 | 73.43 | 73.71 | 1,142,438 | -1.90(-2.51%) |
Aug 10, 2020 | 75.36 | 76.24 | 74.60 | 75.61 | 1,375,695 | +0.97(+1.30%) |
Aug 07, 2020 | 72.06 | 75.12 | 72.06 | 74.64 | 1,580,167 | +1.02(+1.38%) |
Aug 06, 2020 | 72.90 | 74.01 | 72.55 | 73.62 | 1,704,291 | +0.55(+0.76%) |
Aug 05, 2020 | 74.72 | 74.84 | 72.44 | 73.06 | 2,587,856 | -1.58(-2.12%) |
Aug 04, 2020 | 71.77 | 74.86 | 71.76 | 74.64 | 2,895,541 | +2.64(+3.67%) |