Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 73.49 | 73.73 | 72.76 | 73.59 | 47,400 | -0.30(-0.40%) |
Oct 29, 2020 | 72.64 | 74.28 | 72.16 | 73.89 | 13,461 | +1.12(+1.54%) |
Oct 28, 2020 | 73.69 | 73.71 | 72.73 | 72.77 | 38,600 | -2.40(-3.20%) |
Oct 27, 2020 | 76.04 | 76.04 | 75.16 | 75.17 | 18,596 | -1.16(-1.52%) |
Oct 26, 2020 | 77.13 | 77.13 | 75.96 | 76.33 | 11,897 | -1.68(-2.15%) |
Oct 23, 2020 | 78.03 | 78.40 | 77.64 | 78.01 | 13,600 | +0.23(+0.30%) |
Oct 22, 2020 | 76.93 | 77.86 | 76.91 | 77.78 | 8,124 | +0.84(+1.10%) |
Oct 21, 2020 | 77.17 | 77.42 | 76.87 | 76.94 | 5,949 | -0.40(-0.52%) |
Oct 20, 2020 | 77.54 | 78.04 | 77.24 | 77.34 | 46,667 | +0.11(+0.14%) |
Oct 19, 2020 | 78.35 | 78.45 | 77.17 | 77.23 | 7,965 | -1.07(-1.37%) |
Oct 16, 2020 | 78.43 | 78.78 | 78.30 | 78.30 | 10,000 | -0.10(-0.12%) |
Oct 15, 2020 | 77.20 | 78.40 | 77.20 | 78.40 | 6,947 | +0.29(+0.37%) |
Oct 14, 2020 | 78.33 | 78.62 | 78.03 | 78.11 | 10,761 | -0.14(-0.17%) |
Oct 13, 2020 | 78.55 | 78.55 | 78.00 | 78.25 | 9,087 | -0.62(-0.79%) |
Oct 12, 2020 | 78.46 | 79.01 | 78.46 | 78.87 | 17,460 | +0.40(+0.51%) |
Oct 09, 2020 | 79.00 | 79.16 | 78.47 | 78.47 | 24,000 | -0.11(-0.14%) |
Oct 08, 2020 | 77.85 | 78.58 | 77.85 | 78.58 | 25,295 | +1.10(+1.42%) |
Oct 07, 2020 | 76.85 | 77.61 | 76.85 | 77.48 | 7,833 | +1.09(+1.42%) |
Oct 06, 2020 | 77.27 | 77.68 | 76.27 | 76.40 | 11,586 | -0.47(-0.61%) |
Oct 05, 2020 | 75.79 | 76.95 | 75.79 | 76.87 | 10,806 | +1.16(+1.53%) |
Oct 02, 2020 | 74.25 | 76.06 | 74.25 | 75.71 | 20,800 | +0.59(+0.78%) |
Oct 01, 2020 | 75.50 | 75.67 | 74.67 | 75.12 | 17,484 | -0.30(-0.40%) |
Sep 30, 2020 | 75.06 | 75.87 | 75.06 | 75.42 | 14,923 | +0.43(+0.57%) |
Sep 29, 2020 | 75.20 | 75.57 | 74.51 | 74.99 | 14,344 | -0.41(-0.54%) |
Sep 28, 2020 | 74.97 | 75.85 | 74.97 | 75.40 | 19,432 | +0.99(+1.33%) |
Sep 25, 2020 | 73.42 | 74.57 | 73.20 | 74.41 | 18,400 | +0.83(+1.13%) |
Sep 24, 2020 | 72.94 | 74.19 | 72.56 | 73.58 | 19,676 | +0.26(+0.36%) |
Sep 23, 2020 | 75.20 | 75.20 | 73.27 | 73.32 | 29,589 | -1.61(-2.14%) |
Sep 22, 2020 | 74.62 | 75.28 | 74.62 | 74.92 | 20,837 | -0.01(-0.02%) |
Sep 21, 2020 | 75.74 | 75.74 | 74.17 | 74.94 | 17,383 | -1.89(-2.46%) |
Sep 18, 2020 | 77.53 | 77.74 | 76.54 | 76.83 | 7,800 | -0.95(-1.23%) |
Sep 17, 2020 | 77.08 | 78.03 | 76.90 | 77.78 | 15,245 | -0.30(-0.38%) |
Sep 16, 2020 | 78.17 | 78.79 | 77.95 | 78.08 | 11,021 | +0.42(+0.54%) |
Sep 15, 2020 | 77.68 | 78.20 | 77.52 | 77.66 | 9,971 | +0.17(+0.22%) |
Sep 14, 2020 | 76.73 | 77.71 | 76.73 | 77.49 | 5,021 | +1.17(+1.53%) |
Sep 11, 2020 | 76.16 | 76.51 | 75.79 | 76.32 | 27,900 | +0.33(+0.43%) |
Sep 10, 2020 | 77.17 | 77.17 | 75.85 | 75.99 | 16,121 | -1.18(-1.53%) |
Sep 09, 2020 | 76.64 | 77.65 | 76.64 | 77.17 | 12,148 | +0.98(+1.29%) |
Sep 08, 2020 | 76.92 | 76.92 | 76.17 | 76.19 | 13,878 | -1.29(-1.66%) |
Sep 04, 2020 | 77.90 | 78.30 | 76.78 | 77.48 | 15,000 | -0.11(-0.14%) |
Sep 03, 2020 | 78.69 | 79.49 | 77.18 | 77.59 | 9,164 | -1.36(-1.72%) |
Sep 02, 2020 | 77.47 | 79.10 | 77.47 | 78.94 | 33,834 | +1.50(+1.94%) |
Sep 01, 2020 | 77.13 | 77.44 | 76.98 | 77.44 | 33,901 | -0.01(-0.01%) |
Aug 31, 2020 | 77.86 | 77.92 | 77.45 | 77.45 | 10,018 | -0.68(-0.87%) |
Aug 28, 2020 | 77.87 | 78.13 | 77.41 | 78.13 | 13,800 | +0.43(+0.56%) |
Aug 27, 2020 | 77.45 | 77.92 | 77.36 | 77.70 | 11,402 | +0.39(+0.51%) |
Aug 26, 2020 | 77.45 | 77.45 | 77.06 | 77.30 | 13,631 | -0.33(-0.42%) |
Aug 25, 2020 | 78.15 | 78.15 | 77.39 | 77.63 | 10,339 | -0.59(-0.76%) |
Aug 24, 2020 | 77.20 | 78.24 | 77.08 | 78.22 | 24,390 | +1.34(+1.74%) |
Aug 21, 2020 | 76.80 | 76.91 | 76.56 | 76.88 | 14,700 | -0.08(-0.10%) |
Aug 20, 2020 | 76.85 | 77.17 | 76.85 | 76.96 | 16,809 | -0.50(-0.64%) |
Aug 19, 2020 | 77.70 | 78.02 | 77.41 | 77.46 | 4,139 | -0.27(-0.35%) |
Aug 18, 2020 | 78.00 | 78.10 | 77.71 | 77.73 | 6,873 | -0.35(-0.45%) |
Aug 17, 2020 | 78.27 | 78.29 | 78.02 | 78.08 | 15,429 | +0.01(+0.01%) |
Aug 14, 2020 | 77.79 | 78.29 | 77.79 | 78.07 | 3,700 | +0.23(+0.29%) |
Aug 13, 2020 | 78.18 | 78.28 | 77.66 | 77.84 | 10,477 | -0.78(-0.99%) |
Aug 12, 2020 | 78.42 | 78.68 | 78.42 | 78.62 | 9,247 | +0.66(+0.84%) |
Aug 11, 2020 | 78.88 | 79.41 | 77.96 | 77.96 | 6,796 | -0.37(-0.47%) |
Aug 10, 2020 | 77.24 | 78.37 | 77.24 | 78.33 | 7,400 | +1.14(+1.48%) |
Aug 07, 2020 | 76.23 | 77.19 | 76.23 | 77.19 | 6,000 | +0.64(+0.84%) |
Aug 06, 2020 | 76.26 | 76.65 | 76.26 | 76.55 | 10,206 | +0.03(+0.04%) |
Aug 05, 2020 | 76.97 | 77.00 | 76.41 | 76.52 | 14,529 | -0.12(-0.16%) |
Aug 04, 2020 | 75.71 | 76.66 | 75.71 | 76.64 | 5,445 | +0.82(+1.08%) |