Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 72.47 | 73.03 | 71.77 | 72.27 | 1,580,999 | +0.05(+0.08%) |
Sep 29, 2020 | 72.04 | 72.54 | 71.74 | 72.22 | 982,838 | +0.55(+0.77%) |
Sep 28, 2020 | 72.17 | 72.54 | 71.36 | 71.67 | 780,709 | +0.19(+0.27%) |
Sep 25, 2020 | 69.92 | 71.56 | 69.62 | 71.48 | 836,611 | +1.38(+1.97%) |
Sep 24, 2020 | 69.26 | 70.45 | 68.80 | 70.10 | 869,044 | +1.00(+1.44%) |
Sep 23, 2020 | 70.48 | 70.87 | 69.03 | 69.10 | 1,089,088 | -1.33(-1.88%) |
Sep 22, 2020 | 69.97 | 71.23 | 69.96 | 70.43 | 1,261,444 | +0.40(+0.57%) |
Sep 21, 2020 | 69.24 | 70.52 | 68.79 | 70.02 | 1,817,225 | -0.22(-0.31%) |
Sep 18, 2020 | 70.77 | 71.36 | 70.24 | 70.24 | 2,495,830 | -0.69(-0.98%) |
Sep 17, 2020 | 70.67 | 71.08 | 70.00 | 70.94 | 1,228,927 | -0.29(-0.41%) |
Sep 16, 2020 | 70.81 | 72.06 | 70.69 | 71.23 | 1,306,079 | +0.40(+0.57%) |
Sep 15, 2020 | 70.59 | 71.63 | 70.26 | 70.83 | 1,169,029 | +0.48(+0.68%) |
Sep 14, 2020 | 70.34 | 71.10 | 70.05 | 70.35 | 1,025,012 | +0.35(+0.50%) |
Sep 11, 2020 | 70.11 | 70.22 | 69.31 | 70.01 | 1,049,868 | +0.13(+0.18%) |
Sep 10, 2020 | 71.39 | 71.83 | 69.72 | 69.88 | 982,976 | -1.75(-2.45%) |
Sep 09, 2020 | 71.22 | 72.77 | 71.02 | 71.63 | 1,494,317 | +0.90(+1.27%) |
Sep 08, 2020 | 71.68 | 71.68 | 70.02 | 70.74 | 1,076,956 | -0.97(-1.36%) |
Sep 04, 2020 | 71.91 | 72.30 | 70.70 | 71.71 | 1,194,237 | -0.13(-0.18%) |
Sep 03, 2020 | 73.29 | 73.73 | 71.15 | 71.84 | 1,272,729 | -1.03(-1.41%) |
Sep 02, 2020 | 71.33 | 73.21 | 70.97 | 72.86 | 1,646,666 | +1.59(+2.23%) |
Sep 01, 2020 | 71.85 | 71.85 | 70.53 | 71.28 | 732,160 | -0.57(-0.80%) |
Aug 31, 2020 | 71.10 | 72.03 | 70.99 | 71.85 | 1,236,333 | +0.41(+0.57%) |
Aug 28, 2020 | 72.10 | 72.10 | 70.87 | 71.44 | 809,848 | -0.25(-0.34%) |
Aug 27, 2020 | 71.61 | 72.06 | 71.15 | 71.68 | 789,052 | +0.45(+0.62%) |
Aug 26, 2020 | 71.88 | 71.88 | 70.52 | 71.24 | 1,437,558 | -1.05(-1.46%) |
Aug 25, 2020 | 74.05 | 74.14 | 72.19 | 72.29 | 1,386,899 | -1.50(-2.03%) |
Aug 24, 2020 | 73.65 | 73.85 | 72.81 | 73.79 | 921,664 | +0.48(+0.66%) |
Aug 21, 2020 | 73.42 | 73.51 | 72.15 | 73.31 | 969,285 | +0.23(+0.31%) |
Aug 20, 2020 | 73.29 | 73.86 | 72.77 | 73.08 | 898,485 | -0.62(-0.84%) |
Aug 19, 2020 | 74.09 | 74.28 | 73.50 | 73.70 | 674,219 | -0.03(-0.04%) |
Aug 18, 2020 | 74.02 | 74.31 | 73.45 | 73.73 | 1,117,033 | -0.23(-0.31%) |
Aug 17, 2020 | 73.91 | 74.68 | 73.48 | 73.95 | 808,148 | +0.15(+0.20%) |
Aug 14, 2020 | 74.12 | 74.42 | 73.17 | 73.81 | 710,640 | -0.09(-0.12%) |
Aug 13, 2020 | 73.52 | 74.15 | 73.05 | 73.90 | 1,612,316 | -0.55(-0.74%) |
Aug 12, 2020 | 74.04 | 75.38 | 73.54 | 74.45 | 1,268,367 | +0.74(+1.01%) |
Aug 11, 2020 | 75.98 | 76.25 | 73.43 | 73.71 | 1,142,438 | -1.90(-2.51%) |
Aug 10, 2020 | 75.36 | 76.24 | 74.60 | 75.61 | 1,375,695 | +0.97(+1.30%) |
Aug 07, 2020 | 72.06 | 75.12 | 72.06 | 74.64 | 1,580,167 | +1.02(+1.38%) |
Aug 06, 2020 | 72.90 | 74.01 | 72.55 | 73.62 | 1,704,291 | +0.55(+0.76%) |
Aug 05, 2020 | 74.72 | 74.84 | 72.44 | 73.06 | 2,587,856 | -1.58(-2.12%) |
Aug 04, 2020 | 71.77 | 74.86 | 71.76 | 74.64 | 2,895,541 | +2.64(+3.67%) |
Aug 03, 2020 | 72.62 | 72.66 | 71.04 | 72.00 | 1,334,393 | -0.87(-1.20%) |
Jul 31, 2020 | 72.31 | 72.92 | 71.64 | 72.87 | 1,219,672 | +0.63(+0.87%) |
Jul 30, 2020 | 72.35 | 72.58 | 71.77 | 72.25 | 1,111,285 | -0.54(-0.75%) |
Jul 29, 2020 | 72.47 | 73.02 | 72.36 | 72.79 | 721,668 | +0.44(+0.60%) |
Jul 28, 2020 | 71.52 | 73.10 | 71.38 | 72.36 | 1,169,192 | +0.60(+0.84%) |
Jul 27, 2020 | 72.25 | 72.25 | 71.28 | 71.76 | 1,215,372 | -0.46(-0.64%) |
Jul 24, 2020 | 73.21 | 73.85 | 71.86 | 72.22 | 858,846 | -0.91(-1.24%) |
Jul 23, 2020 | 72.86 | 73.40 | 72.56 | 73.13 | 1,632,072 | +0.28(+0.39%) |
Jul 22, 2020 | 70.50 | 72.93 | 70.21 | 72.85 | 1,269,974 | +2.01(+2.83%) |
Jul 21, 2020 | 70.68 | 71.46 | 70.41 | 70.84 | 1,497,641 | +0.19(+0.27%) |
Jul 20, 2020 | 71.24 | 71.91 | 70.60 | 70.65 | 1,126,319 | -0.86(-1.21%) |
Jul 17, 2020 | 70.12 | 71.67 | 69.76 | 71.51 | 1,511,019 | +1.77(+2.54%) |
Jul 16, 2020 | 68.96 | 70.24 | 68.83 | 69.74 | 1,767,568 | +0.78(+1.13%) |
Jul 15, 2020 | 70.21 | 70.45 | 68.83 | 68.96 | 1,887,170 | -0.58(-0.84%) |
Jul 14, 2020 | 68.73 | 69.86 | 68.42 | 69.54 | 2,429,240 | +0.92(+1.34%) |
Jul 13, 2020 | 67.83 | 69.06 | 67.65 | 68.62 | 1,963,772 | +0.93(+1.37%) |
Jul 10, 2020 | 66.84 | 68.17 | 66.84 | 67.70 | 1,308,199 | +0.81(+1.21%) |
Jul 09, 2020 | 66.80 | 67.14 | 65.08 | 66.89 | 1,501,110 | -0.26(-0.39%) |
Jul 08, 2020 | 66.54 | 67.48 | 66.13 | 67.15 | 1,371,693 | +0.54(+0.82%) |
Jul 07, 2020 | 65.94 | 66.73 | 65.43 | 66.61 | 1,281,432 | +0.00(+0.00%) |
Jul 06, 2020 | 66.86 | 67.64 | 65.81 | 66.61 | 1,853,059 | +0.10(+0.15%) |
Jul 02, 2020 | 66.14 | 67.05 | 66.09 | 66.51 | 1,953,655 | +0.67(+1.02%) |