Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 72.07 | 73.15 | 71.87 | 72.54 | 2,247,776 | +0.55(+0.76%) |
Sep 29, 2020 | 72.33 | 72.77 | 71.75 | 71.99 | 1,855,441 | -0.37(-0.52%) |
Sep 28, 2020 | 71.63 | 72.59 | 71.63 | 72.37 | 1,737,418 | +1.71(+2.42%) |
Sep 25, 2020 | 68.65 | 70.88 | 68.49 | 70.66 | 1,460,838 | +1.63(+2.36%) |
Sep 24, 2020 | 68.86 | 69.88 | 68.27 | 69.03 | 1,491,438 | -0.15(-0.21%) |
Sep 23, 2020 | 70.86 | 70.99 | 68.83 | 69.17 | 2,171,224 | -1.39(-1.97%) |
Sep 22, 2020 | 70.18 | 70.72 | 69.60 | 70.56 | 1,358,434 | +0.77(+1.11%) |
Sep 21, 2020 | 70.54 | 70.72 | 68.76 | 69.79 | 1,779,024 | -1.67(-2.34%) |
Sep 18, 2020 | 72.54 | 72.68 | 70.85 | 71.47 | 2,914,638 | -0.85(-1.17%) |
Sep 17, 2020 | 70.99 | 72.54 | 70.93 | 72.31 | 2,274,447 | -0.21(-0.29%) |
Sep 16, 2020 | 72.05 | 73.22 | 71.97 | 72.52 | 2,290,358 | +0.76(+1.06%) |
Sep 15, 2020 | 70.82 | 72.18 | 70.80 | 71.76 | 1,758,398 | +1.17(+1.66%) |
Sep 14, 2020 | 69.01 | 70.90 | 68.75 | 70.58 | 2,293,477 | +2.39(+3.51%) |
Sep 11, 2020 | 68.74 | 69.10 | 67.74 | 68.19 | 1,723,006 | -0.28(-0.41%) |
Sep 10, 2020 | 69.01 | 69.91 | 68.23 | 68.47 | 2,429,911 | -0.44(-0.63%) |
Sep 09, 2020 | 68.00 | 69.55 | 67.44 | 68.91 | 1,600,259 | +1.35(+2.01%) |
Sep 08, 2020 | 68.04 | 68.49 | 67.38 | 67.55 | 2,933,551 | -1.61(-2.33%) |
Sep 04, 2020 | 69.62 | 70.19 | 68.34 | 69.16 | 2,004,638 | -0.25(-0.37%) |
Sep 03, 2020 | 71.07 | 71.18 | 68.85 | 69.42 | 2,506,159 | -1.52(-2.14%) |
Sep 02, 2020 | 69.72 | 71.18 | 69.56 | 70.94 | 1,565,231 | +1.59(+2.29%) |
Sep 01, 2020 | 69.33 | 69.43 | 68.67 | 69.35 | 1,395,006 | -0.19(-0.27%) |
Aug 31, 2020 | 69.80 | 70.16 | 69.26 | 69.54 | 1,676,495 | -0.76(-1.09%) |
Aug 28, 2020 | 69.76 | 70.40 | 69.23 | 70.30 | 1,226,382 | +0.70(+1.01%) |
Aug 27, 2020 | 69.55 | 70.02 | 69.08 | 69.60 | 1,470,606 | +0.64(+0.92%) |
Aug 26, 2020 | 68.70 | 69.32 | 68.26 | 68.96 | 1,593,068 | -0.01(-0.01%) |
Aug 25, 2020 | 68.82 | 69.28 | 68.61 | 68.97 | 1,516,953 | +0.30(+0.44%) |
Aug 24, 2020 | 67.51 | 68.72 | 67.22 | 68.67 | 1,219,551 | +1.46(+2.18%) |
Aug 21, 2020 | 67.25 | 67.27 | 66.50 | 67.21 | 1,335,252 | -0.12(-0.18%) |
Aug 20, 2020 | 67.12 | 67.57 | 66.93 | 67.33 | 1,175,520 | -0.09(-0.13%) |
Aug 19, 2020 | 67.95 | 68.13 | 67.30 | 67.42 | 1,284,776 | -0.33(-0.48%) |
Aug 18, 2020 | 67.75 | 68.20 | 67.32 | 67.75 | 1,139,306 | +0.05(+0.07%) |
Aug 17, 2020 | 67.69 | 68.62 | 67.34 | 67.70 | 1,138,376 | +0.13(+0.19%) |
Aug 14, 2020 | 67.50 | 67.94 | 67.20 | 67.57 | 898,562 | -0.15(-0.21%) |
Aug 13, 2020 | 67.35 | 68.25 | 67.17 | 67.72 | 1,162,337 | +0.31(+0.46%) |
Aug 12, 2020 | 67.68 | 67.93 | 67.14 | 67.41 | 1,804,712 | +0.16(+0.24%) |
Aug 11, 2020 | 68.12 | 68.88 | 67.07 | 67.25 | 2,176,665 | -0.40(-0.59%) |
Aug 10, 2020 | 66.56 | 67.68 | 66.44 | 67.65 | 1,728,893 | +0.85(+1.28%) |
Aug 07, 2020 | 65.95 | 66.98 | 65.81 | 66.79 | 1,616,445 | +0.78(+1.18%) |
Aug 06, 2020 | 65.90 | 66.32 | 65.45 | 66.01 | 2,052,935 | -0.12(-0.18%) |
Aug 05, 2020 | 66.33 | 66.90 | 65.98 | 66.13 | 1,598,564 | +0.10(+0.15%) |
Aug 04, 2020 | 65.87 | 66.45 | 65.78 | 66.03 | 2,171,822 | -0.14(-0.21%) |
Aug 03, 2020 | 65.35 | 66.43 | 64.99 | 66.16 | 2,092,162 | +0.76(+1.17%) |
Jul 31, 2020 | 65.07 | 65.41 | 64.00 | 65.40 | 3,217,055 | +0.17(+0.26%) |
Jul 30, 2020 | 65.45 | 65.52 | 64.65 | 65.23 | 2,222,606 | -1.08(-1.63%) |
Jul 29, 2020 | 65.61 | 66.35 | 65.03 | 66.31 | 2,552,212 | +0.37(+0.56%) |
Jul 28, 2020 | 65.45 | 66.28 | 65.25 | 65.94 | 2,212,104 | +0.50(+0.76%) |
Jul 27, 2020 | 64.83 | 65.53 | 64.71 | 65.44 | 2,091,385 | +0.36(+0.55%) |
Jul 24, 2020 | 65.91 | 66.14 | 64.51 | 65.08 | 1,935,337 | -0.88(-1.34%) |
Jul 23, 2020 | 66.41 | 67.14 | 65.70 | 65.97 | 1,594,327 | -0.59(-0.89%) |
Jul 22, 2020 | 66.16 | 66.84 | 66.03 | 66.56 | 1,539,883 | +0.45(+0.68%) |
Jul 21, 2020 | 66.43 | 66.93 | 65.77 | 66.11 | 1,507,931 | -0.03(-0.04%) |
Jul 20, 2020 | 65.91 | 66.47 | 65.37 | 66.14 | 1,535,485 | -0.12(-0.18%) |
Jul 17, 2020 | 66.01 | 66.42 | 65.34 | 66.25 | 1,686,210 | +0.68(+1.03%) |
Jul 16, 2020 | 65.97 | 66.25 | 65.06 | 65.58 | 1,543,139 | -0.71(-1.07%) |
Jul 15, 2020 | 65.15 | 66.49 | 65.15 | 66.29 | 2,212,106 | +1.50(+2.31%) |
Jul 14, 2020 | 63.10 | 64.89 | 63.07 | 64.79 | 2,434,474 | +0.22(+0.34%) |
Jul 13, 2020 | 66.42 | 66.57 | 64.42 | 64.58 | 2,282,579 | -1.51(-2.28%) |
Jul 10, 2020 | 65.78 | 66.19 | 65.11 | 66.08 | 1,523,379 | +0.38(+0.58%) |
Jul 09, 2020 | 67.29 | 67.59 | 64.92 | 65.70 | 2,133,619 | -1.62(-2.40%) |
Jul 08, 2020 | 67.21 | 68.28 | 66.72 | 67.32 | 2,911,801 | +0.66(+0.99%) |
Jul 07, 2020 | 69.63 | 69.87 | 66.60 | 66.66 | 4,642,487 | -3.64(-5.18%) |
Jul 06, 2020 | 70.99 | 71.02 | 69.92 | 70.30 | 3,331,656 | +1.25(+1.81%) |
Jul 02, 2020 | 69.58 | 69.94 | 68.63 | 69.05 | 1,923,246 | +0.26(+0.38%) |