Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 69.14 | 69.53 | 67.71 | 68.27 | 882,427 | -1.53(-2.19%) |
Oct 29, 2020 | 67.53 | 69.97 | 64.93 | 69.80 | 1,676,488 | +0.87(+1.27%) |
Oct 28, 2020 | 70.99 | 72.33 | 68.87 | 68.92 | 774,051 | -2.50(-3.50%) |
Oct 27, 2020 | 73.13 | 73.94 | 71.36 | 71.42 | 800,779 | -0.97(-1.34%) |
Oct 26, 2020 | 71.53 | 72.67 | 71.37 | 72.39 | 518,098 | +0.32(+0.44%) |
Oct 23, 2020 | 73.18 | 73.29 | 71.83 | 72.08 | 520,985 | -1.31(-1.78%) |
Oct 22, 2020 | 73.07 | 73.74 | 72.78 | 73.38 | 449,399 | +0.06(+0.08%) |
Oct 21, 2020 | 72.93 | 73.85 | 72.84 | 73.32 | 599,625 | -0.02(-0.03%) |
Oct 20, 2020 | 74.69 | 74.83 | 73.15 | 73.34 | 606,554 | -0.82(-1.10%) |
Oct 19, 2020 | 74.31 | 74.97 | 73.66 | 74.16 | 1,027,201 | +0.26(+0.35%) |
Oct 16, 2020 | 72.96 | 74.49 | 72.50 | 73.90 | 632,446 | +0.80(+1.09%) |
Oct 15, 2020 | 73.26 | 74.20 | 72.86 | 73.10 | 673,824 | -0.53(-0.72%) |
Oct 14, 2020 | 75.53 | 75.53 | 73.41 | 73.63 | 708,494 | -1.88(-2.49%) |
Oct 13, 2020 | 76.60 | 77.55 | 75.43 | 75.51 | 717,170 | -1.41(-1.84%) |
Oct 12, 2020 | 76.96 | 77.56 | 76.57 | 76.93 | 610,874 | -0.07(-0.09%) |
Oct 09, 2020 | 78.02 | 78.34 | 76.87 | 76.99 | 2,148,257 | -0.57(-0.73%) |
Oct 08, 2020 | 76.42 | 77.83 | 76.10 | 77.56 | 1,500,558 | +1.79(+2.37%) |
Oct 07, 2020 | 74.78 | 75.84 | 74.19 | 75.77 | 1,255,660 | +1.48(+2.00%) |
Oct 06, 2020 | 73.61 | 75.02 | 72.56 | 74.28 | 1,637,582 | +1.01(+1.38%) |
Oct 05, 2020 | 72.93 | 73.61 | 70.66 | 73.28 | 1,109,950 | +0.78(+1.07%) |
Oct 02, 2020 | 69.83 | 72.86 | 69.83 | 72.50 | 1,262,082 | +1.92(+2.72%) |
Oct 01, 2020 | 67.07 | 70.59 | 66.95 | 70.58 | 866,600 | +3.29(+4.88%) |
Sep 30, 2020 | 69.09 | 69.38 | 67.13 | 67.29 | 1,391,772 | -1.38(-2.01%) |
Sep 29, 2020 | 68.99 | 69.72 | 68.67 | 68.67 | 1,429,575 | -0.73(-1.05%) |
Sep 28, 2020 | 69.20 | 69.94 | 69.17 | 69.40 | 1,120,550 | +0.76(+1.11%) |
Sep 25, 2020 | 66.77 | 68.70 | 66.51 | 68.64 | 578,432 | +1.68(+2.51%) |
Sep 24, 2020 | 67.21 | 68.09 | 66.12 | 66.96 | 1,041,113 | -0.22(-0.33%) |
Sep 23, 2020 | 68.65 | 68.96 | 67.17 | 67.18 | 757,777 | -1.54(-2.23%) |
Sep 22, 2020 | 68.32 | 68.91 | 68.06 | 68.72 | 1,104,470 | +0.47(+0.68%) |
Sep 21, 2020 | 68.03 | 68.60 | 67.21 | 68.25 | 1,328,334 | -0.99(-1.43%) |
Sep 18, 2020 | 71.30 | 71.30 | 68.68 | 69.24 | 1,871,657 | -2.30(-3.21%) |
Sep 17, 2020 | 71.51 | 71.87 | 69.64 | 71.54 | 2,112,442 | -1.04(-1.43%) |
Sep 16, 2020 | 74.22 | 75.17 | 72.42 | 72.58 | 1,070,141 | -1.34(-1.81%) |
Sep 15, 2020 | 73.44 | 74.70 | 72.90 | 73.92 | 885,683 | +0.97(+1.33%) |
Sep 14, 2020 | 72.33 | 73.03 | 72.06 | 72.95 | 1,159,735 | +1.17(+1.63%) |
Sep 11, 2020 | 73.11 | 73.11 | 71.04 | 71.77 | 774,807 | -0.81(-1.12%) |
Sep 10, 2020 | 72.51 | 73.60 | 71.30 | 72.58 | 1,184,254 | -0.03(-0.04%) |
Sep 09, 2020 | 73.02 | 73.46 | 71.68 | 72.61 | 1,816,676 | +0.10(+0.13%) |
Sep 08, 2020 | 73.66 | 74.04 | 71.83 | 72.52 | 812,756 | -1.76(-2.38%) |
Sep 04, 2020 | 76.25 | 76.39 | 72.67 | 74.28 | 978,599 | -2.18(-2.86%) |
Sep 03, 2020 | 78.90 | 78.95 | 75.99 | 76.47 | 1,061,249 | -2.63(-3.33%) |
Sep 02, 2020 | 78.51 | 79.21 | 76.67 | 79.10 | 806,649 | +0.47(+0.59%) |
Sep 01, 2020 | 79.37 | 79.46 | 78.17 | 78.63 | 480,040 | -1.05(-1.32%) |
Aug 31, 2020 | 78.70 | 79.96 | 78.38 | 79.68 | 480,788 | +0.93(+1.19%) |
Aug 28, 2020 | 78.86 | 78.95 | 77.86 | 78.75 | 374,142 | +0.17(+0.22%) |
Aug 27, 2020 | 78.74 | 79.31 | 78.20 | 78.57 | 309,187 | +0.04(+0.05%) |
Aug 26, 2020 | 77.05 | 78.61 | 76.31 | 78.54 | 502,963 | +1.98(+2.59%) |
Aug 25, 2020 | 76.60 | 76.90 | 75.81 | 76.55 | 613,762 | +0.14(+0.19%) |
Aug 24, 2020 | 78.63 | 78.63 | 75.36 | 76.41 | 862,471 | -2.00(-2.55%) |
Aug 21, 2020 | 78.47 | 78.92 | 77.41 | 78.41 | 715,158 | +0.00(+0.00%) |
Aug 20, 2020 | 78.41 | 79.96 | 78.10 | 78.41 | 775,429 | -0.19(-0.24%) |
Aug 19, 2020 | 79.96 | 80.13 | 77.56 | 78.60 | 878,633 | -1.05(-1.32%) |
Aug 18, 2020 | 79.60 | 79.75 | 78.53 | 79.65 | 519,803 | -0.28(-0.35%) |
Aug 17, 2020 | 78.51 | 80.16 | 78.23 | 79.93 | 574,446 | +1.69(+2.16%) |
Aug 14, 2020 | 78.15 | 79.42 | 77.94 | 78.24 | 495,327 | +0.09(+0.11%) |
Aug 13, 2020 | 77.86 | 79.14 | 77.71 | 78.15 | 365,030 | +0.06(+0.07%) |
Aug 12, 2020 | 77.21 | 78.30 | 77.07 | 78.10 | 474,865 | +1.24(+1.61%) |
Aug 11, 2020 | 79.60 | 79.60 | 76.35 | 76.86 | 500,100 | -2.61(-3.29%) |
Aug 10, 2020 | 80.96 | 81.28 | 78.16 | 79.47 | 860,254 | -1.60(-1.98%) |
Aug 07, 2020 | 80.21 | 81.45 | 79.96 | 81.07 | 519,962 | +0.85(+1.06%) |
Aug 06, 2020 | 82.65 | 82.77 | 80.15 | 80.22 | 712,519 | -2.29(-2.77%) |
Aug 05, 2020 | 80.95 | 82.60 | 80.62 | 82.51 | 871,935 | +1.62(+2.00%) |
Aug 04, 2020 | 79.80 | 80.94 | 79.46 | 80.89 | 780,482 | +0.85(+1.06%) |