Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 71.28 | 72.77 | 70.29 | 71.60 | 743,941 | +0.81(+1.14%) |
Sep 29, 2020 | 71.21 | 72.14 | 70.60 | 70.79 | 447,356 | -0.27(-0.38%) |
Sep 28, 2020 | 69.70 | 71.52 | 69.43 | 71.06 | 450,033 | +2.56(+3.74%) |
Sep 25, 2020 | 67.72 | 69.34 | 67.00 | 68.50 | 428,400 | +0.48(+0.71%) |
Sep 24, 2020 | 66.64 | 69.37 | 65.65 | 68.02 | 624,524 | +0.98(+1.46%) |
Sep 23, 2020 | 67.89 | 69.23 | 67.03 | 67.04 | 898,633 | -1.20(-1.76%) |
Sep 22, 2020 | 66.35 | 68.29 | 65.55 | 68.24 | 982,630 | +1.88(+2.83%) |
Sep 21, 2020 | 65.43 | 66.50 | 63.32 | 66.36 | 1,087,032 | -0.02(-0.03%) |
Sep 18, 2020 | 68.81 | 69.63 | 65.74 | 66.38 | 1,912,700 | -2.01(-2.94%) |
Sep 17, 2020 | 68.30 | 70.15 | 67.15 | 68.39 | 726,664 | -1.72(-2.45%) |
Sep 16, 2020 | 70.84 | 71.18 | 69.38 | 70.11 | 597,300 | +0.23(+0.33%) |
Sep 15, 2020 | 71.23 | 73.00 | 69.55 | 69.88 | 672,996 | -0.07(-0.10%) |
Sep 14, 2020 | 68.20 | 70.08 | 67.86 | 69.95 | 1,277,738 | +2.79(+4.15%) |
Sep 11, 2020 | 69.52 | 69.52 | 66.19 | 67.16 | 966,000 | -1.69(-2.45%) |
Sep 10, 2020 | 70.80 | 70.80 | 68.36 | 68.84 | 1,719,454 | -1.76(-2.49%) |
Sep 09, 2020 | 69.98 | 71.62 | 69.27 | 70.61 | 987,376 | +1.45(+2.09%) |
Sep 08, 2020 | 67.25 | 71.09 | 65.60 | 69.16 | 1,133,696 | +0.69(+1.01%) |
Sep 04, 2020 | 70.78 | 71.53 | 65.85 | 68.47 | 1,254,200 | -2.19(-3.09%) |
Sep 03, 2020 | 75.27 | 75.39 | 70.08 | 70.66 | 1,211,218 | -5.48(-7.20%) |
Sep 02, 2020 | 77.97 | 78.19 | 74.63 | 76.14 | 842,300 | -1.70(-2.18%) |
Sep 01, 2020 | 74.94 | 78.31 | 74.28 | 77.84 | 1,397,144 | +3.09(+4.14%) |
Aug 31, 2020 | 74.84 | 75.86 | 74.19 | 74.75 | 713,598 | +0.05(+0.07%) |
Aug 28, 2020 | 73.92 | 75.64 | 73.58 | 74.69 | 678,400 | +1.29(+1.76%) |
Aug 27, 2020 | 74.78 | 75.89 | 72.42 | 73.41 | 656,168 | -0.65(-0.88%) |
Aug 26, 2020 | 73.58 | 74.48 | 72.86 | 74.06 | 692,868 | +0.45(+0.61%) |
Aug 25, 2020 | 75.61 | 75.61 | 72.16 | 73.61 | 1,170,942 | -1.85(-2.45%) |
Aug 24, 2020 | 75.81 | 76.58 | 74.97 | 75.45 | 759,444 | +0.61(+0.82%) |
Aug 21, 2020 | 73.36 | 74.92 | 73.27 | 74.84 | 504,200 | +1.62(+2.21%) |
Aug 20, 2020 | 73.47 | 73.75 | 72.82 | 73.22 | 674,880 | -0.86(-1.15%) |
Aug 19, 2020 | 73.14 | 75.13 | 72.96 | 74.08 | 849,966 | +0.95(+1.30%) |
Aug 18, 2020 | 72.35 | 73.61 | 72.35 | 73.12 | 855,694 | +0.91(+1.25%) |
Aug 17, 2020 | 71.82 | 73.75 | 71.59 | 72.22 | 853,414 | +1.24(+1.75%) |
Aug 14, 2020 | 71.35 | 71.67 | 70.78 | 70.98 | 787,200 | -0.63(-0.88%) |
Aug 13, 2020 | 69.64 | 72.39 | 69.64 | 71.61 | 959,578 | +1.88(+2.70%) |
Aug 12, 2020 | 68.28 | 69.84 | 67.89 | 69.73 | 684,458 | +1.95(+2.88%) |
Aug 11, 2020 | 68.91 | 69.49 | 67.72 | 67.78 | 884,038 | -0.76(-1.11%) |
Aug 10, 2020 | 69.50 | 69.61 | 67.84 | 68.54 | 969,000 | -0.98(-1.41%) |
Aug 07, 2020 | 68.95 | 70.30 | 68.57 | 69.52 | 677,000 | +0.21(+0.31%) |
Aug 06, 2020 | 69.00 | 69.79 | 68.36 | 69.31 | 1,158,282 | +0.15(+0.21%) |
Aug 05, 2020 | 69.45 | 70.19 | 67.78 | 69.16 | 1,535,912 | -0.30(-0.43%) |
Aug 04, 2020 | 71.08 | 71.52 | 65.33 | 69.46 | 4,424,698 | -2.79(-3.86%) |
Aug 03, 2020 | 70.67 | 72.48 | 70.19 | 72.25 | 1,469,116 | +2.58(+3.71%) |
Jul 31, 2020 | 70.22 | 70.55 | 68.30 | 69.67 | 856,000 | -0.27(-0.38%) |
Jul 30, 2020 | 69.00 | 70.05 | 68.28 | 69.93 | 966,954 | +0.12(+0.16%) |
Jul 29, 2020 | 68.02 | 70.03 | 68.02 | 69.81 | 710,316 | +2.39(+3.54%) |
Jul 28, 2020 | 69.02 | 69.02 | 67.27 | 67.42 | 1,108,958 | -2.08(-2.99%) |
Jul 27, 2020 | 67.20 | 69.99 | 66.93 | 69.50 | 897,540 | +2.79(+4.18%) |
Jul 24, 2020 | 66.44 | 67.42 | 65.29 | 66.71 | 756,000 | -0.10(-0.15%) |
Jul 23, 2020 | 67.86 | 69.36 | 66.11 | 66.81 | 874,096 | -1.08(-1.59%) |
Jul 22, 2020 | 66.67 | 68.58 | 66.67 | 67.89 | 752,728 | +1.27(+1.90%) |
Jul 21, 2020 | 68.00 | 68.00 | 66.17 | 66.62 | 1,107,978 | -1.51(-2.22%) |
Jul 20, 2020 | 67.45 | 69.17 | 67.27 | 68.14 | 1,519,798 | +1.12(+1.67%) |
Jul 17, 2020 | 66.64 | 67.27 | 66.22 | 67.02 | 759,200 | +0.72(+1.09%) |
Jul 16, 2020 | 65.84 | 67.10 | 65.76 | 66.30 | 1,050,946 | +0.25(+0.38%) |
Jul 15, 2020 | 65.39 | 66.27 | 64.50 | 66.05 | 1,784,240 | +1.78(+2.78%) |
Jul 14, 2020 | 61.47 | 64.33 | 61.31 | 64.26 | 1,501,552 | +2.89(+4.71%) |
Jul 13, 2020 | 62.59 | 63.84 | 61.30 | 61.37 | 1,532,922 | -0.76(-1.22%) |
Jul 10, 2020 | 65.00 | 65.33 | 60.91 | 62.12 | 3,106,000 | -2.52(-3.89%) |
Jul 09, 2020 | 64.45 | 67.66 | 63.15 | 64.64 | 4,359,434 | +0.50(+0.78%) |
Jul 08, 2020 | 63.55 | 64.73 | 63.38 | 64.14 | 1,867,416 | +0.98(+1.55%) |
Jul 07, 2020 | 63.88 | 64.80 | 63.10 | 63.16 | 1,661,236 | -0.22(-0.34%) |
Jul 06, 2020 | 64.70 | 64.76 | 62.94 | 63.38 | 1,611,888 | -0.06(-0.10%) |
Jul 02, 2020 | 63.90 | 65.28 | 63.22 | 63.44 | 1,283,000 | +1.02(+1.64%) |