Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 71.40 | 71.63 | 70.01 | 70.84 | 695,267 | -0.85(-1.18%) |
Oct 29, 2020 | 71.16 | 72.42 | 70.71 | 71.68 | 632,332 | +0.70(+0.99%) |
Oct 28, 2020 | 72.21 | 72.30 | 70.88 | 70.98 | 662,735 | -2.53(-3.44%) |
Oct 27, 2020 | 73.83 | 73.87 | 73.43 | 73.51 | 540,323 | -0.14(-0.19%) |
Oct 26, 2020 | 74.39 | 74.48 | 72.86 | 73.65 | 666,607 | -1.37(-1.83%) |
Oct 23, 2020 | 75.04 | 75.07 | 74.50 | 75.02 | 639,158 | +0.16(+0.22%) |
Oct 22, 2020 | 74.52 | 74.97 | 73.98 | 74.86 | 590,637 | +0.43(+0.58%) |
Oct 21, 2020 | 74.65 | 75.10 | 74.41 | 74.43 | 653,744 | -0.17(-0.23%) |
Oct 20, 2020 | 74.65 | 75.36 | 74.47 | 74.61 | 819,074 | +0.25(+0.33%) |
Oct 19, 2020 | 75.81 | 75.91 | 74.13 | 74.36 | 626,096 | -1.13(-1.50%) |
Oct 16, 2020 | 75.93 | 76.19 | 75.45 | 75.49 | 993,358 | -0.07(-0.09%) |
Oct 15, 2020 | 74.73 | 75.64 | 74.61 | 75.56 | 1,029,475 | -0.07(-0.09%) |
Oct 14, 2020 | 76.28 | 76.45 | 75.44 | 75.62 | 841,312 | -0.42(-0.55%) |
Oct 13, 2020 | 76.58 | 76.58 | 75.86 | 76.04 | 908,344 | -0.40(-0.52%) |
Oct 12, 2020 | 75.97 | 76.85 | 75.81 | 76.44 | 617,093 | +1.15(+1.53%) |
Oct 09, 2020 | 75.06 | 75.40 | 74.85 | 75.29 | 2,505,567 | +0.69(+0.93%) |
Oct 08, 2020 | 74.44 | 74.62 | 74.22 | 74.60 | 2,628,871 | +0.63(+0.85%) |
Oct 07, 2020 | 73.45 | 74.13 | 73.36 | 73.97 | 17,157,944 | +1.28(+1.77%) |
Oct 06, 2020 | 73.68 | 74.22 | 72.54 | 72.68 | 853,523 | -0.95(-1.29%) |
Oct 05, 2020 | 72.89 | 73.68 | 72.89 | 73.63 | 290,477 | +1.26(+1.74%) |
Oct 02, 2020 | 71.74 | 72.80 | 71.74 | 72.38 | 438,363 | -0.62(-0.85%) |
Oct 01, 2020 | 73.11 | 73.36 | 72.64 | 73.00 | 465,012 | +0.47(+0.64%) |
Sep 30, 2020 | 72.20 | 73.28 | 72.15 | 72.53 | 594,594 | +0.51(+0.71%) |
Sep 29, 2020 | 72.44 | 72.50 | 71.91 | 72.02 | 362,765 | -0.39(-0.54%) |
Sep 28, 2020 | 72.23 | 72.55 | 71.96 | 72.41 | 267,224 | +1.15(+1.62%) |
Sep 25, 2020 | 69.90 | 71.36 | 69.68 | 71.26 | 373,744 | +1.32(+1.89%) |
Sep 24, 2020 | 69.42 | 70.71 | 69.17 | 69.93 | 765,534 | +0.10(+0.14%) |
Sep 23, 2020 | 71.72 | 71.72 | 69.73 | 69.84 | 768,487 | -1.74(-2.43%) |
Sep 22, 2020 | 71.18 | 71.68 | 70.60 | 71.58 | 506,578 | +0.64(+0.91%) |
Sep 21, 2020 | 70.45 | 70.93 | 69.66 | 70.93 | 384,620 | -0.68(-0.95%) |
Sep 18, 2020 | 72.61 | 72.61 | 70.99 | 71.61 | 343,613 | -0.74(-1.02%) |
Sep 17, 2020 | 71.79 | 72.69 | 71.70 | 72.35 | 564,063 | -0.64(-0.87%) |
Sep 16, 2020 | 73.62 | 73.90 | 72.92 | 72.99 | 394,185 | -0.32(-0.44%) |
Sep 15, 2020 | 73.53 | 73.66 | 73.02 | 73.31 | 449,531 | +0.45(+0.61%) |
Sep 14, 2020 | 72.61 | 73.23 | 72.47 | 72.87 | 422,009 | +0.98(+1.36%) |
Sep 11, 2020 | 72.25 | 72.44 | 71.15 | 71.89 | 485,467 | +0.02(+0.03%) |
Sep 10, 2020 | 73.64 | 73.73 | 71.60 | 71.87 | 393,148 | -1.21(-1.66%) |
Sep 09, 2020 | 72.51 | 73.61 | 72.36 | 73.08 | 387,706 | +1.45(+2.03%) |
Sep 08, 2020 | 72.27 | 72.66 | 71.54 | 71.63 | 971,825 | -2.13(-2.89%) |
Sep 04, 2020 | 74.60 | 75.00 | 72.14 | 73.77 | 452,350 | -0.67(-0.90%) |
Sep 03, 2020 | 76.75 | 76.85 | 73.86 | 74.44 | 455,241 | -2.89(-3.74%) |
Sep 02, 2020 | 76.73 | 77.46 | 76.28 | 77.33 | 453,350 | +1.07(+1.40%) |
Sep 01, 2020 | 75.79 | 76.26 | 75.56 | 76.26 | 411,400 | +0.71(+0.94%) |
Aug 31, 2020 | 75.70 | 75.93 | 75.42 | 75.55 | 526,633 | -0.13(-0.18%) |
Aug 28, 2020 | 75.50 | 75.70 | 75.22 | 75.68 | 1,641,813 | +0.46(+0.62%) |
Aug 27, 2020 | 75.26 | 75.57 | 74.81 | 75.22 | 431,923 | +0.12(+0.16%) |
Aug 26, 2020 | 74.40 | 75.13 | 74.32 | 75.09 | 474,183 | +0.84(+1.14%) |
Aug 25, 2020 | 74.09 | 74.25 | 73.83 | 74.25 | 295,809 | +0.32(+0.44%) |
Aug 24, 2020 | 73.90 | 73.96 | 73.58 | 73.93 | 368,920 | +0.62(+0.84%) |
Aug 21, 2020 | 73.04 | 73.35 | 72.91 | 73.31 | 296,152 | +0.27(+0.38%) |
Aug 20, 2020 | 72.39 | 73.13 | 72.30 | 73.04 | 523,344 | +0.29(+0.40%) |
Aug 19, 2020 | 73.13 | 73.25 | 72.63 | 72.74 | 381,610 | -0.29(-0.40%) |
Aug 18, 2020 | 72.98 | 73.15 | 72.64 | 73.04 | 446,787 | +0.22(+0.30%) |
Aug 17, 2020 | 72.83 | 72.90 | 72.70 | 72.82 | 356,438 | +0.28(+0.38%) |
Aug 14, 2020 | 72.52 | 72.63 | 72.30 | 72.54 | 314,187 | -0.01(-0.01%) |
Aug 13, 2020 | 72.54 | 72.86 | 72.31 | 72.55 | 800,975 | -0.04(-0.05%) |
Aug 12, 2020 | 72.15 | 72.78 | 72.15 | 72.59 | 350,907 | +1.10(+1.54%) |
Aug 11, 2020 | 72.38 | 72.55 | 71.39 | 71.49 | 365,203 | -0.62(-0.85%) |
Aug 10, 2020 | 72.16 | 72.20 | 71.59 | 72.11 | 393,568 | +0.09(+0.13%) |
Aug 07, 2020 | 71.67 | 72.04 | 71.47 | 72.01 | 439,272 | +0.02(+0.03%) |
Aug 06, 2020 | 71.46 | 72.00 | 71.31 | 71.99 | 282,489 | +0.46(+0.64%) |
Aug 05, 2020 | 71.39 | 71.58 | 71.34 | 71.54 | 347,479 | +0.44(+0.61%) |
Aug 04, 2020 | 70.69 | 71.10 | 70.61 | 71.10 | 336,456 | +0.27(+0.37%) |