Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 69.23 | 70.42 | 68.54 | 69.28 | 433,980 | +0.67(+0.98%) |
Sep 29, 2020 | 69.14 | 69.51 | 68.20 | 68.61 | 251,263 | -0.36(-0.52%) |
Sep 28, 2020 | 68.75 | 70.37 | 68.66 | 68.97 | 310,598 | +1.36(+2.01%) |
Sep 25, 2020 | 66.70 | 68.24 | 66.55 | 67.61 | 274,356 | +0.38(+0.56%) |
Sep 24, 2020 | 66.64 | 68.55 | 65.94 | 67.23 | 363,249 | +0.45(+0.68%) |
Sep 23, 2020 | 68.69 | 69.62 | 66.72 | 66.78 | 358,974 | -1.66(-2.42%) |
Sep 22, 2020 | 68.63 | 69.66 | 67.52 | 68.44 | 320,705 | -0.21(-0.30%) |
Sep 21, 2020 | 71.74 | 72.07 | 67.66 | 68.65 | 561,042 | -4.50(-6.15%) |
Sep 18, 2020 | 74.72 | 75.73 | 72.83 | 73.14 | 866,248 | -1.42(-1.91%) |
Sep 17, 2020 | 73.05 | 75.09 | 72.45 | 74.57 | 540,869 | +0.74(+1.01%) |
Sep 16, 2020 | 73.12 | 74.50 | 72.39 | 73.82 | 556,757 | +1.05(+1.44%) |
Sep 15, 2020 | 73.19 | 73.91 | 71.64 | 72.78 | 446,382 | -0.18(-0.25%) |
Sep 14, 2020 | 73.04 | 73.59 | 72.52 | 72.95 | 424,636 | +0.39(+0.53%) |
Sep 11, 2020 | 71.15 | 73.01 | 71.02 | 72.57 | 365,384 | +1.55(+2.18%) |
Sep 10, 2020 | 73.12 | 73.25 | 70.99 | 71.02 | 423,302 | -1.11(-1.54%) |
Sep 09, 2020 | 71.92 | 72.96 | 71.51 | 72.13 | 388,821 | +0.69(+0.96%) |
Sep 08, 2020 | 73.48 | 73.72 | 71.35 | 71.45 | 496,955 | -2.54(-3.43%) |
Sep 04, 2020 | 74.49 | 74.93 | 72.58 | 73.98 | 393,392 | +0.72(+0.98%) |
Sep 03, 2020 | 74.89 | 75.07 | 72.68 | 73.27 | 380,599 | -1.23(-1.66%) |
Sep 02, 2020 | 74.61 | 74.77 | 73.61 | 74.50 | 226,847 | +0.25(+0.34%) |
Sep 01, 2020 | 72.47 | 74.31 | 71.75 | 74.25 | 284,017 | +1.66(+2.29%) |
Aug 31, 2020 | 73.98 | 74.02 | 72.53 | 72.59 | 295,032 | -1.66(-2.23%) |
Aug 28, 2020 | 74.14 | 74.66 | 73.74 | 74.25 | 251,652 | +0.47(+0.64%) |
Aug 27, 2020 | 73.47 | 74.33 | 73.05 | 73.77 | 216,630 | +0.54(+0.73%) |
Aug 26, 2020 | 73.37 | 73.74 | 72.60 | 73.24 | 221,012 | +0.10(+0.14%) |
Aug 25, 2020 | 74.79 | 74.79 | 72.61 | 73.13 | 271,430 | -1.18(-1.59%) |
Aug 24, 2020 | 73.51 | 74.96 | 73.39 | 74.31 | 231,744 | +1.15(+1.57%) |
Aug 21, 2020 | 73.10 | 73.92 | 73.05 | 73.16 | 384,480 | +0.11(+0.15%) |
Aug 20, 2020 | 73.29 | 73.29 | 72.43 | 73.05 | 477,139 | -1.24(-1.67%) |
Aug 19, 2020 | 74.34 | 75.41 | 74.05 | 74.29 | 265,445 | -0.17(-0.23%) |
Aug 18, 2020 | 75.44 | 75.59 | 74.38 | 74.46 | 348,990 | -0.98(-1.30%) |
Aug 17, 2020 | 76.47 | 76.47 | 75.39 | 75.44 | 414,651 | -0.72(-0.94%) |
Aug 14, 2020 | 75.75 | 76.89 | 75.63 | 76.16 | 444,211 | -0.22(-0.28%) |
Aug 13, 2020 | 77.17 | 77.84 | 75.32 | 76.38 | 337,294 | -1.84(-2.35%) |
Aug 12, 2020 | 79.20 | 79.62 | 77.62 | 78.22 | 406,163 | -0.32(-0.41%) |
Aug 11, 2020 | 78.37 | 79.98 | 78.34 | 78.54 | 381,403 | +0.70(+0.91%) |
Aug 10, 2020 | 76.40 | 78.35 | 76.40 | 77.83 | 304,336 | +1.90(+2.50%) |
Aug 07, 2020 | 75.50 | 75.94 | 74.49 | 75.94 | 316,262 | +0.83(+1.10%) |
Aug 06, 2020 | 75.58 | 75.80 | 74.71 | 75.11 | 392,835 | -0.28(-0.37%) |
Aug 05, 2020 | 74.70 | 75.66 | 74.25 | 75.39 | 336,405 | +1.56(+2.11%) |
Aug 04, 2020 | 74.86 | 75.44 | 73.48 | 73.83 | 357,896 | -1.14(-1.52%) |
Aug 03, 2020 | 74.21 | 75.80 | 73.42 | 74.97 | 524,988 | +1.04(+1.41%) |
Jul 31, 2020 | 74.86 | 74.96 | 72.74 | 73.93 | 522,738 | -1.47(-1.94%) |
Jul 30, 2020 | 75.49 | 76.90 | 73.36 | 75.39 | 590,037 | -0.20(-0.26%) |
Jul 29, 2020 | 75.12 | 76.19 | 74.29 | 75.59 | 364,752 | +1.04(+1.40%) |
Jul 28, 2020 | 74.95 | 75.60 | 74.28 | 74.55 | 383,912 | -1.16(-1.53%) |
Jul 27, 2020 | 73.96 | 75.81 | 73.37 | 75.70 | 435,069 | +1.84(+2.49%) |
Jul 24, 2020 | 74.75 | 74.75 | 73.53 | 73.86 | 158,663 | -0.71(-0.96%) |
Jul 23, 2020 | 74.03 | 75.02 | 73.56 | 74.57 | 397,568 | +0.21(+0.28%) |
Jul 22, 2020 | 72.74 | 74.42 | 72.70 | 74.37 | 396,959 | +1.25(+1.71%) |
Jul 21, 2020 | 71.53 | 74.00 | 71.53 | 73.12 | 332,942 | +2.08(+2.93%) |
Jul 20, 2020 | 72.04 | 72.68 | 70.74 | 71.03 | 391,424 | -1.44(-1.98%) |
Jul 17, 2020 | 72.75 | 73.19 | 72.19 | 72.47 | 279,950 | -0.22(-0.30%) |
Jul 16, 2020 | 72.87 | 73.91 | 72.04 | 72.69 | 310,177 | -0.38(-0.51%) |
Jul 15, 2020 | 72.05 | 73.66 | 71.79 | 73.06 | 515,062 | +2.38(+3.36%) |
Jul 14, 2020 | 68.87 | 70.88 | 68.10 | 70.69 | 548,038 | +1.91(+2.77%) |
Jul 13, 2020 | 68.62 | 70.30 | 67.85 | 68.78 | 558,667 | +1.13(+1.67%) |
Jul 10, 2020 | 66.16 | 67.78 | 66.10 | 67.65 | 414,335 | +1.70(+2.58%) |
Jul 09, 2020 | 66.54 | 66.54 | 65.04 | 65.95 | 791,145 | -0.72(-1.08%) |
Jul 08, 2020 | 66.10 | 66.91 | 65.54 | 66.68 | 498,874 | +0.80(+1.21%) |
Jul 07, 2020 | 66.68 | 66.95 | 65.36 | 65.88 | 372,548 | -1.51(-2.24%) |
Jul 06, 2020 | 68.67 | 69.20 | 66.79 | 67.39 | 496,530 | -0.03(-0.04%) |
Jul 02, 2020 | 67.79 | 68.95 | 67.13 | 67.42 | 404,006 | +1.47(+2.22%) |