Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 75.24 | 78.53 | 75.13 | 77.55 | 4,909,723 | +2.57(+3.43%) |
Sep 29, 2020 | 75.60 | 76.27 | 74.44 | 74.97 | 2,315,870 | -0.64(-0.84%) |
Sep 28, 2020 | 74.23 | 75.71 | 73.37 | 75.61 | 2,404,394 | +2.79(+3.83%) |
Sep 25, 2020 | 72.64 | 73.75 | 71.99 | 72.82 | 2,585,741 | -0.80(-1.08%) |
Sep 24, 2020 | 72.48 | 75.09 | 71.40 | 73.62 | 2,722,593 | +1.20(+1.65%) |
Sep 23, 2020 | 75.95 | 76.00 | 72.27 | 72.42 | 3,150,238 | -3.39(-4.47%) |
Sep 22, 2020 | 73.25 | 76.01 | 72.59 | 75.81 | 2,954,306 | +2.94(+4.04%) |
Sep 21, 2020 | 73.46 | 74.15 | 70.97 | 72.87 | 2,943,489 | -2.31(-3.07%) |
Sep 18, 2020 | 74.08 | 75.84 | 73.83 | 75.17 | 5,575,212 | +0.99(+1.33%) |
Sep 17, 2020 | 74.62 | 75.27 | 73.36 | 74.19 | 3,389,631 | -0.71(-0.95%) |
Sep 16, 2020 | 73.52 | 75.80 | 73.21 | 74.90 | 5,305,716 | +2.84(+3.94%) |
Sep 15, 2020 | 71.73 | 75.34 | 70.87 | 72.06 | 7,826,611 | -2.94(-3.92%) |
Sep 14, 2020 | 75.44 | 75.45 | 73.60 | 75.00 | 5,429,574 | +1.44(+1.96%) |
Sep 11, 2020 | 72.72 | 73.97 | 72.39 | 73.56 | 2,699,181 | +1.88(+2.62%) |
Sep 10, 2020 | 72.47 | 73.45 | 71.14 | 71.68 | 1,632,025 | -0.28(-0.38%) |
Sep 09, 2020 | 70.55 | 72.49 | 69.78 | 71.95 | 1,854,492 | +2.30(+3.30%) |
Sep 08, 2020 | 68.36 | 71.30 | 68.15 | 69.66 | 2,203,738 | -0.24(-0.34%) |
Sep 04, 2020 | 71.90 | 72.62 | 67.73 | 69.89 | 2,233,097 | -1.60(-2.24%) |
Sep 03, 2020 | 73.94 | 74.26 | 70.07 | 71.50 | 2,652,183 | -2.91(-3.90%) |
Sep 02, 2020 | 74.54 | 74.76 | 72.50 | 74.40 | 2,640,382 | +0.23(+0.31%) |
Sep 01, 2020 | 71.11 | 74.21 | 70.55 | 74.18 | 2,455,992 | +3.14(+4.42%) |
Aug 31, 2020 | 71.70 | 72.13 | 70.46 | 71.03 | 2,151,894 | -1.05(-1.46%) |
Aug 28, 2020 | 72.24 | 73.45 | 71.82 | 72.09 | 1,750,792 | +0.12(+0.17%) |
Aug 27, 2020 | 73.60 | 74.32 | 71.93 | 71.96 | 2,096,597 | -1.28(-1.75%) |
Aug 26, 2020 | 74.42 | 74.93 | 73.22 | 73.25 | 1,682,376 | -0.79(-1.06%) |
Aug 25, 2020 | 75.26 | 75.26 | 73.31 | 74.03 | 1,818,182 | -0.73(-0.98%) |
Aug 24, 2020 | 75.95 | 75.95 | 74.16 | 74.77 | 1,829,533 | -0.58(-0.77%) |
Aug 21, 2020 | 72.96 | 75.61 | 72.39 | 75.34 | 3,582,161 | +2.30(+3.15%) |
Aug 20, 2020 | 72.27 | 74.20 | 71.78 | 73.05 | 1,525,056 | +0.12(+0.17%) |
Aug 19, 2020 | 72.96 | 73.36 | 72.29 | 72.92 | 1,803,903 | -0.34(-0.47%) |
Aug 18, 2020 | 74.49 | 74.61 | 73.13 | 73.27 | 3,150,546 | +0.09(+0.13%) |
Aug 17, 2020 | 71.20 | 73.60 | 70.80 | 73.17 | 3,352,642 | +2.68(+3.80%) |
Aug 14, 2020 | 70.35 | 70.86 | 70.02 | 70.49 | 1,272,068 | -0.31(-0.44%) |
Aug 13, 2020 | 70.23 | 71.23 | 69.75 | 70.81 | 1,607,465 | +0.28(+0.39%) |
Aug 12, 2020 | 70.53 | 70.65 | 69.57 | 70.53 | 3,026,743 | +0.68(+0.98%) |
Aug 11, 2020 | 71.38 | 71.65 | 69.62 | 69.85 | 2,821,954 | -0.88(-1.25%) |
Aug 10, 2020 | 69.70 | 72.81 | 69.65 | 70.73 | 3,240,155 | +1.20(+1.72%) |
Aug 07, 2020 | 69.29 | 69.70 | 68.29 | 69.53 | 1,859,703 | -0.05(-0.07%) |
Aug 06, 2020 | 70.07 | 70.59 | 69.36 | 69.58 | 1,597,448 | -0.26(-0.37%) |
Aug 05, 2020 | 69.47 | 70.30 | 68.75 | 69.84 | 1,445,931 | +0.79(+1.14%) |
Aug 04, 2020 | 69.50 | 70.19 | 68.84 | 69.05 | 1,672,546 | -0.83(-1.18%) |
Aug 03, 2020 | 69.17 | 70.07 | 68.60 | 69.88 | 2,046,056 | +1.19(+1.73%) |
Jul 31, 2020 | 68.72 | 68.82 | 67.23 | 68.69 | 1,938,911 | +0.07(+0.10%) |
Jul 30, 2020 | 67.65 | 69.36 | 67.53 | 68.62 | 1,812,084 | -0.38(-0.55%) |
Jul 29, 2020 | 67.21 | 69.25 | 67.15 | 69.00 | 2,526,998 | +2.18(+3.27%) |
Jul 28, 2020 | 69.83 | 70.56 | 66.67 | 66.82 | 3,817,729 | -2.52(-3.63%) |
Jul 27, 2020 | 66.75 | 69.42 | 66.39 | 69.33 | 3,624,088 | +3.08(+4.64%) |
Jul 24, 2020 | 66.33 | 66.83 | 64.99 | 66.26 | 2,365,286 | -0.28(-0.41%) |
Jul 23, 2020 | 68.20 | 70.02 | 65.51 | 66.53 | 3,969,991 | -0.81(-1.20%) |
Jul 22, 2020 | 64.86 | 67.59 | 64.79 | 67.34 | 3,076,687 | +2.45(+3.77%) |
Jul 21, 2020 | 65.53 | 65.93 | 63.96 | 64.89 | 3,221,584 | -0.47(-0.73%) |
Jul 20, 2020 | 65.62 | 65.75 | 64.43 | 65.37 | 2,199,799 | -0.71(-1.08%) |
Jul 17, 2020 | 67.05 | 68.05 | 65.75 | 66.08 | 3,759,958 | -0.20(-0.30%) |
Jul 16, 2020 | 64.43 | 66.51 | 64.19 | 66.28 | 3,713,432 | +1.41(+2.18%) |
Jul 15, 2020 | 64.53 | 65.39 | 63.29 | 64.86 | 4,313,137 | +1.93(+3.06%) |
Jul 14, 2020 | 59.20 | 62.97 | 59.09 | 62.94 | 3,998,793 | +3.54(+5.96%) |
Jul 13, 2020 | 61.95 | 62.95 | 59.17 | 59.39 | 4,418,756 | -2.56(-4.14%) |
Jul 10, 2020 | 60.30 | 62.63 | 60.25 | 61.96 | 3,881,930 | +1.91(+3.18%) |
Jul 09, 2020 | 62.23 | 62.43 | 59.83 | 60.05 | 3,614,012 | -2.06(-3.32%) |
Jul 08, 2020 | 59.71 | 62.42 | 59.39 | 62.11 | 4,627,274 | +3.20(+5.44%) |
Jul 07, 2020 | 58.22 | 60.12 | 57.99 | 58.91 | 3,533,923 | +0.22(+0.37%) |
Jul 06, 2020 | 58.11 | 58.91 | 57.74 | 58.69 | 2,353,955 | +1.68(+2.94%) |
Jul 02, 2020 | 58.08 | 58.25 | 56.58 | 57.02 | 3,047,103 | +0.37(+0.65%) |