Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 71.65 | 73.71 | 71.32 | 72.78 | 4,007,094 | +1.55(+2.18%) |
Sep 29, 2020 | 71.74 | 71.98 | 70.89 | 71.23 | 2,374,972 | -0.45(-0.63%) |
Sep 28, 2020 | 70.25 | 71.87 | 69.29 | 71.68 | 3,274,282 | +2.56(+3.70%) |
Sep 25, 2020 | 68.82 | 69.95 | 68.14 | 69.12 | 3,468,579 | -0.16(-0.24%) |
Sep 24, 2020 | 68.30 | 70.27 | 67.62 | 69.29 | 3,469,480 | +0.80(+1.17%) |
Sep 23, 2020 | 72.66 | 72.68 | 68.25 | 68.49 | 3,979,793 | -4.18(-5.75%) |
Sep 22, 2020 | 69.70 | 73.02 | 69.08 | 72.67 | 5,656,707 | +3.26(+4.70%) |
Sep 21, 2020 | 69.07 | 69.64 | 67.13 | 69.40 | 2,708,329 | -0.55(-0.78%) |
Sep 18, 2020 | 70.42 | 71.44 | 69.06 | 69.95 | 3,977,658 | -0.61(-0.86%) |
Sep 17, 2020 | 70.30 | 71.05 | 69.37 | 70.56 | 2,939,691 | -1.01(-1.41%) |
Sep 16, 2020 | 69.92 | 72.48 | 69.74 | 71.57 | 4,549,843 | +2.50(+3.62%) |
Sep 15, 2020 | 69.89 | 70.86 | 68.90 | 69.07 | 2,847,874 | -0.91(-1.31%) |
Sep 14, 2020 | 69.67 | 70.19 | 68.83 | 69.98 | 3,775,233 | +1.28(+1.86%) |
Sep 11, 2020 | 67.64 | 69.01 | 67.35 | 68.70 | 2,721,638 | +1.60(+2.38%) |
Sep 10, 2020 | 67.41 | 68.79 | 66.82 | 67.10 | 3,154,119 | -0.33(-0.49%) |
Sep 09, 2020 | 66.41 | 68.12 | 65.56 | 67.43 | 3,561,377 | +1.98(+3.03%) |
Sep 08, 2020 | 64.36 | 66.75 | 64.00 | 65.45 | 3,882,305 | -0.21(-0.32%) |
Sep 04, 2020 | 68.44 | 69.02 | 64.87 | 65.66 | 4,721,794 | -2.24(-3.30%) |
Sep 03, 2020 | 69.88 | 70.23 | 66.98 | 67.90 | 4,288,196 | -2.24(-3.20%) |
Sep 02, 2020 | 71.21 | 71.25 | 69.12 | 70.14 | 2,546,042 | -0.45(-0.64%) |
Sep 01, 2020 | 68.78 | 70.62 | 68.25 | 70.60 | 2,720,290 | +1.92(+2.79%) |
Aug 31, 2020 | 69.38 | 69.89 | 68.16 | 68.68 | 4,291,547 | -0.45(-0.65%) |
Aug 28, 2020 | 70.48 | 71.01 | 68.80 | 69.13 | 3,734,809 | -0.64(-0.91%) |
Aug 27, 2020 | 72.21 | 72.45 | 69.71 | 69.77 | 4,013,909 | -1.51(-2.12%) |
Aug 26, 2020 | 72.96 | 73.09 | 71.27 | 71.28 | 3,405,626 | -1.36(-1.87%) |
Aug 25, 2020 | 73.65 | 73.80 | 71.72 | 72.64 | 2,441,737 | -0.66(-0.91%) |
Aug 24, 2020 | 74.28 | 74.53 | 72.86 | 73.30 | 3,282,999 | -0.77(-1.04%) |
Aug 21, 2020 | 71.26 | 74.07 | 71.01 | 74.07 | 6,189,801 | +2.28(+3.18%) |
Aug 20, 2020 | 70.52 | 72.69 | 70.10 | 71.79 | 3,695,465 | +0.55(+0.77%) |
Aug 19, 2020 | 70.68 | 71.51 | 69.99 | 71.24 | 3,225,013 | +0.47(+0.67%) |
Aug 18, 2020 | 71.25 | 71.54 | 70.36 | 70.77 | 3,388,010 | +0.20(+0.29%) |
Aug 17, 2020 | 69.40 | 71.22 | 69.05 | 70.57 | 3,658,795 | +1.87(+2.72%) |
Aug 14, 2020 | 68.33 | 69.09 | 67.61 | 68.70 | 1,957,654 | -0.09(-0.13%) |
Aug 13, 2020 | 68.08 | 69.25 | 67.31 | 68.79 | 2,880,807 | +0.21(+0.31%) |
Aug 12, 2020 | 66.81 | 68.59 | 66.32 | 68.58 | 4,175,193 | +2.14(+3.22%) |
Aug 11, 2020 | 67.59 | 67.65 | 65.85 | 66.44 | 6,576,647 | -0.47(-0.70%) |
Aug 10, 2020 | 65.66 | 68.95 | 65.48 | 66.91 | 4,828,479 | +1.27(+1.93%) |
Aug 07, 2020 | 64.76 | 65.67 | 64.50 | 65.64 | 2,513,363 | +0.73(+1.12%) |
Aug 06, 2020 | 65.05 | 65.64 | 64.77 | 64.91 | 1,851,013 | -0.45(-0.69%) |
Aug 05, 2020 | 64.73 | 65.47 | 64.32 | 65.36 | 2,168,283 | +0.72(+1.11%) |
Aug 04, 2020 | 65.34 | 65.84 | 64.23 | 64.64 | 2,305,302 | -0.94(-1.43%) |
Aug 03, 2020 | 64.03 | 65.72 | 63.87 | 65.58 | 3,489,103 | +2.07(+3.26%) |
Jul 31, 2020 | 63.41 | 63.62 | 62.05 | 63.51 | 5,278,626 | +0.11(+0.17%) |
Jul 30, 2020 | 63.08 | 63.88 | 62.87 | 63.40 | 3,125,618 | -0.53(-0.83%) |
Jul 29, 2020 | 62.61 | 64.39 | 62.47 | 63.93 | 3,680,428 | +1.94(+3.13%) |
Jul 28, 2020 | 65.99 | 67.47 | 61.61 | 61.99 | 8,517,601 | -1.91(-2.99%) |
Jul 27, 2020 | 61.99 | 64.00 | 61.67 | 63.90 | 3,962,408 | +2.71(+4.42%) |
Jul 24, 2020 | 60.99 | 61.64 | 59.76 | 61.19 | 3,057,894 | -0.12(-0.20%) |
Jul 23, 2020 | 63.70 | 63.99 | 60.03 | 61.32 | 5,756,019 | -0.88(-1.42%) |
Jul 22, 2020 | 60.02 | 62.49 | 59.96 | 62.20 | 3,210,895 | +2.01(+3.33%) |
Jul 21, 2020 | 60.29 | 60.76 | 59.20 | 60.20 | 3,235,178 | -0.76(-1.24%) |
Jul 20, 2020 | 60.68 | 61.17 | 59.72 | 60.95 | 2,763,469 | +0.02(+0.03%) |
Jul 17, 2020 | 60.53 | 61.79 | 60.23 | 60.94 | 7,355,594 | +0.90(+1.50%) |
Jul 16, 2020 | 57.59 | 60.13 | 57.31 | 60.03 | 4,398,330 | +2.39(+4.15%) |
Jul 15, 2020 | 58.35 | 58.77 | 56.42 | 57.64 | 3,225,402 | +0.86(+1.52%) |
Jul 14, 2020 | 54.43 | 56.89 | 54.41 | 56.78 | 2,679,507 | +2.15(+3.94%) |
Jul 13, 2020 | 56.71 | 57.28 | 54.50 | 54.63 | 4,081,100 | -1.68(-2.98%) |
Jul 10, 2020 | 55.95 | 56.77 | 55.55 | 56.31 | 2,484,402 | +0.60(+1.07%) |
Jul 09, 2020 | 56.87 | 57.05 | 55.26 | 55.71 | 4,682,499 | -0.78(-1.38%) |
Jul 08, 2020 | 54.89 | 56.98 | 54.71 | 56.49 | 4,049,804 | +2.21(+4.07%) |
Jul 07, 2020 | 53.20 | 54.85 | 53.20 | 54.28 | 4,052,404 | +0.60(+1.13%) |
Jul 06, 2020 | 52.81 | 53.88 | 52.69 | 53.68 | 1,879,680 | +1.78(+3.42%) |
Jul 02, 2020 | 52.81 | 53.03 | 51.68 | 51.90 | 1,960,498 | +0.20(+0.39%) |