Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 74.80 | 76.94 | 74.80 | 75.78 | 178,492 | +1.07(+1.43%) |
Sep 29, 2020 | 74.04 | 74.80 | 73.10 | 74.71 | 101,442 | +0.93(+1.26%) |
Sep 28, 2020 | 73.82 | 75.58 | 73.17 | 73.78 | 145,377 | +0.63(+0.86%) |
Sep 25, 2020 | 71.14 | 73.33 | 70.93 | 73.15 | 147,300 | +1.61(+2.25%) |
Sep 24, 2020 | 71.14 | 72.56 | 70.17 | 71.54 | 168,041 | +0.38(+0.53%) |
Sep 23, 2020 | 71.79 | 72.34 | 70.49 | 71.16 | 127,143 | -0.58(-0.81%) |
Sep 22, 2020 | 70.97 | 72.61 | 69.85 | 71.74 | 123,440 | +0.53(+0.74%) |
Sep 21, 2020 | 73.08 | 73.08 | 69.35 | 71.21 | 169,673 | -3.32(-4.45%) |
Sep 18, 2020 | 74.32 | 76.10 | 73.94 | 74.53 | 267,500 | +0.44(+0.59%) |
Sep 17, 2020 | 74.77 | 75.21 | 73.49 | 74.09 | 150,342 | -1.28(-1.70%) |
Sep 16, 2020 | 75.70 | 77.14 | 75.23 | 75.37 | 96,529 | -0.09(-0.12%) |
Sep 15, 2020 | 76.00 | 76.44 | 75.11 | 75.46 | 82,438 | -0.22(-0.29%) |
Sep 14, 2020 | 75.33 | 76.79 | 74.81 | 75.68 | 101,174 | +0.90(+1.20%) |
Sep 11, 2020 | 76.45 | 76.77 | 74.48 | 74.78 | 114,500 | -1.24(-1.63%) |
Sep 10, 2020 | 76.22 | 77.10 | 75.38 | 76.02 | 160,180 | +0.14(+0.18%) |
Sep 09, 2020 | 75.41 | 76.26 | 73.45 | 75.88 | 231,555 | +1.01(+1.35%) |
Sep 08, 2020 | 75.05 | 75.54 | 74.06 | 74.87 | 116,919 | -0.70(-0.93%) |
Sep 04, 2020 | 75.81 | 76.00 | 73.22 | 75.57 | 115,400 | +0.71(+0.95%) |
Sep 03, 2020 | 76.00 | 76.10 | 73.91 | 74.86 | 100,345 | -1.09(-1.44%) |
Sep 02, 2020 | 75.70 | 77.47 | 75.53 | 75.95 | 106,591 | +0.34(+0.45%) |
Sep 01, 2020 | 75.23 | 76.04 | 74.73 | 75.61 | 79,055 | +0.15(+0.20%) |
Aug 31, 2020 | 75.55 | 76.84 | 75.19 | 75.46 | 170,928 | -0.23(-0.30%) |
Aug 28, 2020 | 75.07 | 75.81 | 74.83 | 75.69 | 68,200 | +1.03(+1.38%) |
Aug 27, 2020 | 73.38 | 75.17 | 72.10 | 74.66 | 77,599 | +1.55(+2.12%) |
Aug 26, 2020 | 73.39 | 73.39 | 71.83 | 73.11 | 89,845 | -0.38(-0.52%) |
Aug 25, 2020 | 72.76 | 73.79 | 71.98 | 73.49 | 62,684 | +0.78(+1.07%) |
Aug 24, 2020 | 74.53 | 75.13 | 72.09 | 72.71 | 99,100 | -1.25(-1.69%) |
Aug 21, 2020 | 74.51 | 75.08 | 73.48 | 73.96 | 99,300 | -0.73(-0.98%) |
Aug 20, 2020 | 74.75 | 75.79 | 73.66 | 74.69 | 106,531 | -0.89(-1.18%) |
Aug 19, 2020 | 75.63 | 76.79 | 74.95 | 75.58 | 107,187 | -0.06(-0.08%) |
Aug 18, 2020 | 75.85 | 76.13 | 74.86 | 75.64 | 72,542 | -0.10(-0.13%) |
Aug 17, 2020 | 76.03 | 76.68 | 75.52 | 75.74 | 102,367 | -0.16(-0.21%) |
Aug 14, 2020 | 75.66 | 76.27 | 75.01 | 75.90 | 72,600 | +0.07(+0.09%) |
Aug 13, 2020 | 76.03 | 76.55 | 75.24 | 75.83 | 86,224 | -0.29(-0.38%) |
Aug 12, 2020 | 76.79 | 76.79 | 75.83 | 76.12 | 105,452 | +0.30(+0.40%) |
Aug 11, 2020 | 76.37 | 77.21 | 75.13 | 75.82 | 128,271 | +0.36(+0.48%) |
Aug 10, 2020 | 75.01 | 76.66 | 74.91 | 75.46 | 90,198 | +0.51(+0.68%) |
Aug 07, 2020 | 74.61 | 75.63 | 73.64 | 74.95 | 128,400 | +0.13(+0.17%) |
Aug 06, 2020 | 74.47 | 75.86 | 73.80 | 74.82 | 138,723 | -0.12(-0.16%) |
Aug 05, 2020 | 73.17 | 74.99 | 71.80 | 74.94 | 119,420 | +1.77(+2.42%) |
Aug 04, 2020 | 72.60 | 73.36 | 71.40 | 73.17 | 102,488 | +0.57(+0.79%) |
Aug 03, 2020 | 74.47 | 74.47 | 71.48 | 72.60 | 158,372 | -1.57(-2.12%) |
Jul 31, 2020 | 74.10 | 74.21 | 71.26 | 74.17 | 193,300 | +0.03(+0.04%) |
Jul 30, 2020 | 74.41 | 74.59 | 72.80 | 74.14 | 150,131 | -1.15(-1.53%) |
Jul 29, 2020 | 72.01 | 76.50 | 72.01 | 75.29 | 205,474 | +0.18(+0.24%) |
Jul 28, 2020 | 74.44 | 76.04 | 74.44 | 75.11 | 117,471 | +0.11(+0.15%) |
Jul 27, 2020 | 74.84 | 75.99 | 73.91 | 75.00 | 81,415 | -0.03(-0.04%) |
Jul 24, 2020 | 75.59 | 76.34 | 74.43 | 75.03 | 163,600 | -0.56(-0.74%) |
Jul 23, 2020 | 75.60 | 77.12 | 74.72 | 75.59 | 152,300 | -0.27(-0.36%) |
Jul 22, 2020 | 74.62 | 76.34 | 74.62 | 75.86 | 96,149 | +0.44(+0.58%) |
Jul 21, 2020 | 75.20 | 76.47 | 74.84 | 75.42 | 56,844 | +1.09(+1.47%) |
Jul 20, 2020 | 75.68 | 75.68 | 73.36 | 74.33 | 58,537 | -1.36(-1.80%) |
Jul 17, 2020 | 75.58 | 76.92 | 75.06 | 75.69 | 79,100 | +0.06(+0.08%) |
Jul 16, 2020 | 75.28 | 76.49 | 74.70 | 75.63 | 75,994 | +0.24(+0.32%) |
Jul 15, 2020 | 73.62 | 76.02 | 73.26 | 75.39 | 121,437 | +3.19(+4.42%) |
Jul 14, 2020 | 69.41 | 72.33 | 69.41 | 72.20 | 73,408 | +1.88(+2.67%) |
Jul 13, 2020 | 70.58 | 72.35 | 69.61 | 70.32 | 69,804 | +0.73(+1.05%) |
Jul 10, 2020 | 69.27 | 69.98 | 67.67 | 69.59 | 57,800 | +0.64(+0.93%) |
Jul 09, 2020 | 71.77 | 72.58 | 68.04 | 68.95 | 105,719 | -2.77(-3.86%) |
Jul 08, 2020 | 71.93 | 72.45 | 70.32 | 71.72 | 87,758 | -0.41(-0.57%) |
Jul 07, 2020 | 72.71 | 73.70 | 72.04 | 72.13 | 108,482 | -1.12(-1.53%) |
Jul 06, 2020 | 74.18 | 74.21 | 72.81 | 73.25 | 126,809 | +0.25(+0.34%) |
Jul 02, 2020 | 74.00 | 74.54 | 72.46 | 73.00 | 101,400 | +0.00(+0.00%) |