Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 72.44 | 73.00 | 71.74 | 72.24 | 1,581,755 | +0.05(+0.08%) |
Sep 29, 2020 | 72.01 | 72.50 | 71.71 | 72.18 | 983,308 | +0.55(+0.77%) |
Sep 28, 2020 | 72.14 | 72.50 | 71.33 | 71.64 | 781,082 | +0.19(+0.27%) |
Sep 25, 2020 | 69.89 | 71.53 | 69.59 | 71.44 | 837,012 | +1.38(+1.97%) |
Sep 24, 2020 | 69.22 | 70.41 | 68.77 | 70.06 | 869,460 | +1.00(+1.44%) |
Sep 23, 2020 | 70.45 | 70.83 | 69.00 | 69.07 | 1,089,608 | -1.32(-1.88%) |
Sep 22, 2020 | 69.94 | 71.20 | 69.93 | 70.39 | 1,262,047 | +0.40(+0.57%) |
Sep 21, 2020 | 69.21 | 70.49 | 68.76 | 69.99 | 1,818,095 | -0.22(-0.31%) |
Sep 18, 2020 | 70.73 | 71.33 | 70.20 | 70.21 | 2,497,023 | -0.69(-0.98%) |
Sep 17, 2020 | 70.64 | 71.04 | 69.96 | 70.90 | 1,229,515 | -0.29(-0.41%) |
Sep 16, 2020 | 70.78 | 72.03 | 70.66 | 71.20 | 1,306,704 | +0.40(+0.57%) |
Sep 15, 2020 | 70.56 | 71.60 | 70.23 | 70.80 | 1,169,588 | +0.47(+0.68%) |
Sep 14, 2020 | 70.30 | 71.07 | 70.02 | 70.32 | 1,025,502 | +0.35(+0.50%) |
Sep 11, 2020 | 70.07 | 70.18 | 69.28 | 69.97 | 1,050,370 | +0.13(+0.18%) |
Sep 10, 2020 | 71.35 | 71.79 | 69.69 | 69.85 | 983,446 | -1.75(-2.45%) |
Sep 09, 2020 | 71.19 | 72.74 | 70.98 | 71.60 | 1,495,032 | +0.90(+1.27%) |
Sep 08, 2020 | 71.64 | 71.64 | 69.99 | 70.70 | 1,077,471 | -0.97(-1.36%) |
Sep 04, 2020 | 71.88 | 72.27 | 70.67 | 71.68 | 1,194,808 | -0.13(-0.18%) |
Sep 03, 2020 | 73.26 | 73.69 | 71.11 | 71.80 | 1,273,337 | -1.03(-1.41%) |
Sep 02, 2020 | 71.30 | 73.17 | 70.93 | 72.83 | 1,647,453 | +1.59(+2.23%) |
Sep 01, 2020 | 71.81 | 71.81 | 70.50 | 71.24 | 732,510 | -0.57(-0.80%) |
Aug 31, 2020 | 71.07 | 71.99 | 70.96 | 71.81 | 1,236,925 | +0.41(+0.57%) |
Aug 28, 2020 | 72.07 | 72.07 | 70.83 | 71.40 | 810,235 | -0.25(-0.34%) |
Aug 27, 2020 | 71.58 | 72.02 | 71.11 | 71.65 | 789,429 | +0.44(+0.62%) |
Aug 26, 2020 | 71.85 | 71.85 | 70.49 | 71.20 | 1,438,245 | -1.05(-1.46%) |
Aug 25, 2020 | 74.02 | 74.10 | 72.16 | 72.26 | 1,387,562 | -1.50(-2.03%) |
Aug 24, 2020 | 73.62 | 73.81 | 72.78 | 73.76 | 922,105 | +0.48(+0.66%) |
Aug 21, 2020 | 73.38 | 73.47 | 72.11 | 73.27 | 969,748 | +0.23(+0.31%) |
Aug 20, 2020 | 73.26 | 73.83 | 72.74 | 73.05 | 898,915 | -0.62(-0.84%) |
Aug 19, 2020 | 74.06 | 74.25 | 73.47 | 73.66 | 674,542 | -0.03(-0.04%) |
Aug 18, 2020 | 73.98 | 74.27 | 73.41 | 73.69 | 1,117,567 | -0.23(-0.31%) |
Aug 17, 2020 | 73.87 | 74.65 | 73.45 | 73.92 | 808,534 | +0.15(+0.20%) |
Aug 14, 2020 | 74.08 | 74.38 | 73.14 | 73.77 | 710,980 | -0.09(-0.12%) |
Aug 13, 2020 | 73.48 | 74.12 | 73.01 | 73.86 | 1,613,088 | -0.55(-0.74%) |
Aug 12, 2020 | 74.00 | 75.34 | 73.50 | 74.42 | 1,268,974 | +0.74(+1.01%) |
Aug 11, 2020 | 75.94 | 76.22 | 73.39 | 73.67 | 1,142,985 | -1.90(-2.51%) |
Aug 10, 2020 | 75.33 | 76.21 | 74.56 | 75.57 | 1,376,353 | +0.97(+1.30%) |
Aug 07, 2020 | 72.02 | 75.08 | 72.02 | 74.60 | 1,580,923 | +1.02(+1.38%) |
Aug 06, 2020 | 72.87 | 73.97 | 72.51 | 73.58 | 1,705,106 | +0.55(+0.76%) |
Aug 05, 2020 | 74.68 | 74.80 | 72.40 | 73.03 | 2,589,094 | -1.58(-2.12%) |
Aug 04, 2020 | 71.74 | 74.83 | 71.72 | 74.61 | 2,896,926 | +2.64(+3.67%) |
Aug 03, 2020 | 72.58 | 72.62 | 71.00 | 71.97 | 1,335,031 | -0.87(-1.20%) |
Jul 31, 2020 | 72.28 | 72.88 | 71.60 | 72.84 | 1,220,255 | +0.63(+0.87%) |
Jul 30, 2020 | 72.31 | 72.55 | 71.74 | 72.21 | 1,111,817 | -0.54(-0.75%) |
Jul 29, 2020 | 72.44 | 72.98 | 72.33 | 72.76 | 722,014 | +0.44(+0.60%) |
Jul 28, 2020 | 71.49 | 73.07 | 71.34 | 72.32 | 1,169,752 | +0.60(+0.84%) |
Jul 27, 2020 | 72.21 | 72.21 | 71.24 | 71.72 | 1,215,953 | -0.46(-0.64%) |
Jul 24, 2020 | 73.17 | 73.81 | 71.82 | 72.19 | 859,257 | -0.91(-1.24%) |
Jul 23, 2020 | 72.83 | 73.37 | 72.52 | 73.09 | 1,632,853 | +0.28(+0.39%) |
Jul 22, 2020 | 70.47 | 72.89 | 70.18 | 72.81 | 1,270,581 | +2.01(+2.83%) |
Jul 21, 2020 | 70.65 | 71.42 | 70.38 | 70.81 | 1,498,357 | +0.19(+0.27%) |
Jul 20, 2020 | 71.20 | 71.88 | 70.56 | 70.61 | 1,126,858 | -0.86(-1.21%) |
Jul 17, 2020 | 70.09 | 71.63 | 69.73 | 71.48 | 1,511,742 | +1.77(+2.54%) |
Jul 16, 2020 | 68.93 | 70.21 | 68.80 | 69.71 | 1,768,414 | +0.78(+1.13%) |
Jul 15, 2020 | 70.18 | 70.42 | 68.80 | 68.93 | 1,888,073 | -0.58(-0.84%) |
Jul 14, 2020 | 68.70 | 69.83 | 68.39 | 69.51 | 2,430,402 | +0.92(+1.34%) |
Jul 13, 2020 | 67.80 | 69.03 | 67.62 | 68.59 | 1,964,711 | +0.93(+1.37%) |
Jul 10, 2020 | 66.81 | 68.14 | 66.81 | 67.66 | 1,308,825 | +0.81(+1.21%) |
Jul 09, 2020 | 66.77 | 67.11 | 65.05 | 66.86 | 1,501,828 | -0.26(-0.39%) |
Jul 08, 2020 | 66.51 | 67.45 | 66.09 | 67.12 | 1,372,349 | +0.54(+0.82%) |
Jul 07, 2020 | 65.90 | 66.69 | 65.40 | 66.58 | 1,282,044 | +0.00(+0.00%) |
Jul 06, 2020 | 66.83 | 67.61 | 65.78 | 66.58 | 1,853,945 | +0.10(+0.15%) |
Jul 02, 2020 | 66.11 | 67.02 | 66.06 | 66.48 | 1,954,589 | +0.67(+1.02%) |