Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 71.77 | 73.84 | 71.44 | 72.90 | 4,000,413 | +1.55(+2.18%) |
Sep 29, 2020 | 71.86 | 72.10 | 71.01 | 71.35 | 2,371,012 | -0.45(-0.63%) |
Sep 28, 2020 | 70.37 | 71.99 | 69.40 | 71.80 | 3,268,822 | +2.56(+3.70%) |
Sep 25, 2020 | 68.93 | 70.07 | 68.26 | 69.24 | 3,462,796 | -0.16(-0.24%) |
Sep 24, 2020 | 68.41 | 70.39 | 67.74 | 69.40 | 3,463,695 | +0.80(+1.17%) |
Sep 23, 2020 | 72.78 | 72.81 | 68.36 | 68.60 | 3,973,157 | -4.18(-5.75%) |
Sep 22, 2020 | 69.82 | 73.14 | 69.19 | 72.79 | 5,647,275 | +3.27(+4.70%) |
Sep 21, 2020 | 69.18 | 69.76 | 67.24 | 69.52 | 2,703,814 | -0.55(-0.78%) |
Sep 18, 2020 | 70.54 | 71.56 | 69.17 | 70.07 | 3,971,026 | -0.61(-0.86%) |
Sep 17, 2020 | 70.42 | 71.17 | 69.49 | 70.68 | 2,934,790 | -1.01(-1.41%) |
Sep 16, 2020 | 70.04 | 72.60 | 69.86 | 71.69 | 4,542,257 | +2.51(+3.62%) |
Sep 15, 2020 | 70.01 | 70.97 | 69.02 | 69.18 | 2,843,125 | -0.92(-1.31%) |
Sep 14, 2020 | 69.79 | 70.31 | 68.94 | 70.10 | 3,768,939 | +1.28(+1.86%) |
Sep 11, 2020 | 67.75 | 69.12 | 67.47 | 68.82 | 2,717,100 | +1.60(+2.38%) |
Sep 10, 2020 | 67.52 | 68.90 | 66.94 | 67.22 | 3,148,860 | -0.33(-0.49%) |
Sep 09, 2020 | 66.52 | 68.24 | 65.67 | 67.54 | 3,555,439 | +1.99(+3.03%) |
Sep 08, 2020 | 64.47 | 66.86 | 64.11 | 65.56 | 3,875,832 | -0.21(-0.32%) |
Sep 04, 2020 | 68.55 | 69.13 | 64.98 | 65.77 | 4,713,921 | -2.25(-3.30%) |
Sep 03, 2020 | 70.00 | 70.35 | 67.09 | 68.02 | 4,281,046 | -2.25(-3.20%) |
Sep 02, 2020 | 71.33 | 71.37 | 69.24 | 70.26 | 2,541,797 | -0.45(-0.64%) |
Sep 01, 2020 | 68.89 | 70.73 | 68.36 | 70.71 | 2,715,754 | +1.92(+2.79%) |
Aug 31, 2020 | 69.50 | 70.01 | 68.28 | 68.80 | 4,284,392 | -0.45(-0.65%) |
Aug 28, 2020 | 70.60 | 71.13 | 68.91 | 69.25 | 3,728,582 | -0.64(-0.91%) |
Aug 27, 2020 | 72.33 | 72.57 | 69.83 | 69.89 | 4,007,217 | -1.51(-2.12%) |
Aug 26, 2020 | 73.09 | 73.21 | 71.39 | 71.40 | 3,399,948 | -1.36(-1.87%) |
Aug 25, 2020 | 73.77 | 73.92 | 71.84 | 72.76 | 2,437,666 | -0.67(-0.91%) |
Aug 24, 2020 | 74.41 | 74.66 | 72.98 | 73.42 | 3,277,525 | -0.77(-1.04%) |
Aug 21, 2020 | 71.38 | 74.19 | 71.13 | 74.19 | 6,179,481 | +2.28(+3.18%) |
Aug 20, 2020 | 70.64 | 72.82 | 70.21 | 71.91 | 3,689,303 | +0.55(+0.77%) |
Aug 19, 2020 | 70.80 | 71.63 | 70.11 | 71.36 | 3,219,636 | +0.47(+0.67%) |
Aug 18, 2020 | 71.37 | 71.66 | 70.47 | 70.89 | 3,382,362 | +0.20(+0.29%) |
Aug 17, 2020 | 69.52 | 71.34 | 69.16 | 70.69 | 3,652,695 | +1.87(+2.72%) |
Aug 14, 2020 | 68.45 | 69.20 | 67.73 | 68.82 | 1,954,390 | -0.09(-0.13%) |
Aug 13, 2020 | 68.20 | 69.36 | 67.43 | 68.90 | 2,876,004 | +0.21(+0.31%) |
Aug 12, 2020 | 66.93 | 68.71 | 66.43 | 68.69 | 4,168,231 | +2.14(+3.22%) |
Aug 11, 2020 | 67.71 | 67.76 | 65.96 | 66.55 | 6,565,682 | -0.47(-0.70%) |
Aug 10, 2020 | 65.77 | 69.07 | 65.59 | 67.02 | 4,820,429 | +1.27(+1.93%) |
Aug 07, 2020 | 64.86 | 65.78 | 64.60 | 65.75 | 2,509,173 | +0.73(+1.12%) |
Aug 06, 2020 | 65.16 | 65.75 | 64.88 | 65.02 | 1,847,927 | -0.45(-0.69%) |
Aug 05, 2020 | 64.83 | 65.58 | 64.43 | 65.47 | 2,164,667 | +0.72(+1.11%) |
Aug 04, 2020 | 65.45 | 65.95 | 64.33 | 64.75 | 2,301,458 | -0.94(-1.43%) |
Aug 03, 2020 | 64.13 | 65.83 | 63.98 | 65.69 | 3,483,285 | +2.08(+3.26%) |
Jul 31, 2020 | 63.52 | 63.73 | 62.15 | 63.61 | 5,269,825 | +0.11(+0.17%) |
Jul 30, 2020 | 63.18 | 63.99 | 62.98 | 63.51 | 3,120,407 | -0.53(-0.83%) |
Jul 29, 2020 | 62.72 | 64.50 | 62.58 | 64.04 | 3,674,292 | +1.94(+3.13%) |
Jul 28, 2020 | 66.10 | 67.58 | 61.71 | 62.09 | 8,503,400 | -1.91(-2.99%) |
Jul 27, 2020 | 62.09 | 64.10 | 61.78 | 64.01 | 3,955,802 | +2.71(+4.42%) |
Jul 24, 2020 | 61.09 | 61.74 | 59.86 | 61.30 | 3,052,796 | -0.12(-0.20%) |
Jul 23, 2020 | 63.81 | 64.09 | 60.13 | 61.42 | 5,746,422 | -0.88(-1.42%) |
Jul 22, 2020 | 60.12 | 62.59 | 60.06 | 62.31 | 3,205,542 | +2.01(+3.33%) |
Jul 21, 2020 | 60.39 | 60.86 | 59.30 | 60.30 | 3,229,784 | -0.76(-1.24%) |
Jul 20, 2020 | 60.78 | 61.27 | 59.82 | 61.06 | 2,758,862 | +0.02(+0.03%) |
Jul 17, 2020 | 60.63 | 61.89 | 60.33 | 61.04 | 7,343,330 | +0.90(+1.50%) |
Jul 16, 2020 | 57.69 | 60.23 | 57.40 | 60.13 | 4,390,997 | +2.39(+4.15%) |
Jul 15, 2020 | 58.45 | 58.86 | 56.52 | 57.74 | 3,220,024 | +0.87(+1.52%) |
Jul 14, 2020 | 54.52 | 56.99 | 54.50 | 56.87 | 2,675,040 | +2.15(+3.94%) |
Jul 13, 2020 | 56.81 | 57.37 | 54.59 | 54.72 | 4,074,295 | -1.68(-2.98%) |
Jul 10, 2020 | 56.05 | 56.87 | 55.64 | 56.40 | 2,480,260 | +0.60(+1.07%) |
Jul 09, 2020 | 56.97 | 57.14 | 55.35 | 55.81 | 4,674,691 | -0.78(-1.38%) |
Jul 08, 2020 | 54.98 | 57.08 | 54.81 | 56.59 | 4,043,052 | +2.21(+4.07%) |
Jul 07, 2020 | 53.29 | 54.94 | 53.29 | 54.37 | 4,045,648 | +0.61(+1.13%) |
Jul 06, 2020 | 52.90 | 53.97 | 52.78 | 53.77 | 1,876,546 | +1.78(+3.42%) |
Jul 02, 2020 | 52.90 | 53.12 | 51.77 | 51.99 | 1,957,229 | +0.20(+0.39%) |