Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 73.60 | 74.40 | 73.60 | 73.96 | 15,218 | +0.42(+0.57%) |
Sep 29, 2020 | 73.74 | 74.10 | 73.07 | 73.54 | 14,628 | -0.40(-0.54%) |
Sep 28, 2020 | 73.51 | 74.38 | 73.51 | 73.94 | 19,816 | +0.97(+1.33%) |
Sep 25, 2020 | 71.99 | 73.12 | 71.78 | 72.97 | 18,764 | +0.81(+1.13%) |
Sep 24, 2020 | 71.52 | 72.75 | 71.15 | 72.15 | 20,065 | +0.26(+0.36%) |
Sep 23, 2020 | 73.74 | 73.74 | 71.85 | 71.90 | 30,174 | -1.57(-2.14%) |
Sep 22, 2020 | 73.17 | 73.82 | 73.17 | 73.47 | 21,249 | +0.26(+0.36%) |
Sep 21, 2020 | 73.99 | 73.99 | 72.46 | 73.21 | 17,793 | -1.84(-2.46%) |
Sep 18, 2020 | 75.74 | 75.95 | 74.77 | 75.05 | 7,984 | -0.93(-1.23%) |
Sep 17, 2020 | 75.30 | 76.23 | 75.12 | 75.98 | 15,605 | -0.29(-0.38%) |
Sep 16, 2020 | 76.37 | 76.97 | 76.15 | 76.28 | 11,281 | +0.41(+0.54%) |
Sep 15, 2020 | 75.89 | 76.40 | 75.73 | 75.86 | 10,206 | +0.17(+0.22%) |
Sep 14, 2020 | 74.96 | 75.92 | 74.96 | 75.70 | 5,139 | +1.14(+1.53%) |
Sep 11, 2020 | 74.40 | 74.74 | 74.04 | 74.56 | 28,559 | +0.32(+0.43%) |
Sep 10, 2020 | 75.39 | 75.39 | 74.10 | 74.24 | 16,501 | -1.15(-1.53%) |
Sep 09, 2020 | 74.87 | 75.86 | 74.87 | 75.39 | 12,435 | +0.96(+1.29%) |
Sep 08, 2020 | 75.14 | 75.14 | 74.42 | 74.43 | 14,205 | -1.26(-1.66%) |
Sep 04, 2020 | 76.10 | 76.49 | 75.01 | 75.69 | 15,354 | -0.11(-0.14%) |
Sep 03, 2020 | 76.87 | 77.66 | 75.40 | 75.80 | 9,380 | -1.32(-1.72%) |
Sep 02, 2020 | 75.68 | 77.27 | 75.68 | 77.12 | 34,633 | +1.47(+1.94%) |
Sep 01, 2020 | 75.35 | 75.65 | 75.20 | 75.65 | 34,701 | -0.01(-0.01%) |
Aug 31, 2020 | 76.07 | 76.12 | 75.66 | 75.66 | 10,254 | -0.67(-0.87%) |
Aug 28, 2020 | 76.07 | 76.33 | 75.62 | 76.33 | 14,126 | +0.42(+0.56%) |
Aug 27, 2020 | 75.66 | 76.13 | 75.57 | 75.90 | 11,671 | +0.38(+0.51%) |
Aug 26, 2020 | 75.66 | 75.66 | 75.28 | 75.52 | 13,953 | -0.32(-0.42%) |
Aug 25, 2020 | 76.35 | 76.35 | 75.60 | 75.84 | 10,583 | -0.36(-0.47%) |
Aug 24, 2020 | 75.20 | 76.21 | 75.08 | 76.19 | 25,038 | +1.31(+1.74%) |
Aug 21, 2020 | 74.81 | 74.92 | 74.58 | 74.89 | 15,090 | -0.08(-0.10%) |
Aug 20, 2020 | 74.86 | 75.18 | 74.86 | 74.97 | 17,255 | -0.49(-0.64%) |
Aug 19, 2020 | 75.69 | 76.00 | 75.41 | 75.45 | 4,249 | -0.26(-0.35%) |
Aug 18, 2020 | 75.98 | 76.08 | 75.70 | 75.72 | 7,055 | -0.34(-0.45%) |
Aug 17, 2020 | 76.24 | 76.26 | 76.00 | 76.06 | 15,839 | +0.01(+0.01%) |
Aug 14, 2020 | 75.78 | 76.27 | 75.78 | 76.05 | 3,798 | +0.22(+0.29%) |
Aug 13, 2020 | 76.16 | 76.25 | 75.65 | 75.83 | 10,755 | -0.76(-0.99%) |
Aug 12, 2020 | 76.39 | 76.64 | 76.39 | 76.58 | 9,492 | +0.64(+0.84%) |
Aug 11, 2020 | 76.84 | 77.35 | 75.95 | 75.95 | 6,976 | -0.36(-0.47%) |
Aug 10, 2020 | 75.24 | 76.34 | 75.24 | 76.31 | 7,596 | +1.11(+1.48%) |
Aug 07, 2020 | 74.26 | 75.20 | 74.26 | 75.19 | 6,159 | +0.63(+0.84%) |
Aug 06, 2020 | 74.29 | 74.67 | 74.29 | 74.57 | 10,477 | +0.03(+0.04%) |
Aug 05, 2020 | 74.98 | 75.01 | 74.43 | 74.54 | 14,915 | -0.12(-0.16%) |
Aug 04, 2020 | 73.75 | 74.67 | 73.75 | 74.66 | 5,589 | +0.80(+1.08%) |
Aug 03, 2020 | 73.84 | 74.05 | 73.47 | 73.86 | 27,390 | +0.20(+0.28%) |
Jul 31, 2020 | 73.92 | 73.92 | 72.75 | 73.65 | 13,858 | -0.39(-0.53%) |
Jul 30, 2020 | 74.32 | 74.32 | 73.53 | 74.04 | 6,203 | -0.82(-1.09%) |
Jul 29, 2020 | 74.28 | 74.96 | 74.14 | 74.86 | 11,439 | +0.96(+1.31%) |
Jul 28, 2020 | 73.85 | 74.29 | 73.85 | 73.90 | 7,626 | +0.06(+0.08%) |
Jul 27, 2020 | 73.35 | 73.84 | 73.13 | 73.84 | 12,089 | +0.26(+0.35%) |
Jul 24, 2020 | 73.79 | 74.18 | 73.39 | 73.58 | 9,470 | -0.41(-0.56%) |
Jul 23, 2020 | 73.96 | 74.51 | 73.80 | 73.99 | 12,781 | -0.23(-0.31%) |
Jul 22, 2020 | 73.55 | 74.25 | 73.45 | 74.23 | 8,096 | +0.57(+0.78%) |
Jul 21, 2020 | 73.19 | 74.10 | 73.19 | 73.65 | 6,182 | +0.76(+1.04%) |
Jul 20, 2020 | 73.60 | 73.60 | 72.78 | 72.89 | 14,411 | -0.98(-1.32%) |
Jul 17, 2020 | 73.58 | 73.97 | 73.47 | 73.87 | 11,117 | +0.39(+0.53%) |
Jul 16, 2020 | 72.94 | 73.52 | 72.94 | 73.48 | 18,529 | +0.18(+0.25%) |
Jul 15, 2020 | 73.25 | 73.40 | 73.00 | 73.29 | 14,358 | +0.91(+1.26%) |
Jul 14, 2020 | 70.99 | 72.39 | 70.98 | 72.38 | 22,779 | +1.19(+1.68%) |
Jul 13, 2020 | 71.47 | 72.16 | 71.19 | 71.19 | 16,647 | +0.14(+0.19%) |
Jul 10, 2020 | 70.61 | 71.05 | 70.54 | 71.05 | 9,367 | +1.30(+1.86%) |
Jul 09, 2020 | 70.41 | 70.41 | 69.28 | 69.75 | 7,711 | -1.36(-1.91%) |
Jul 08, 2020 | 71.53 | 71.53 | 70.69 | 71.11 | 9,784 | -0.12(-0.16%) |
Jul 07, 2020 | 71.53 | 71.73 | 71.18 | 71.22 | 11,308 | -1.03(-1.43%) |
Jul 06, 2020 | 72.90 | 73.11 | 71.95 | 72.25 | 13,999 | +0.25(+0.35%) |
Jul 02, 2020 | 72.55 | 72.86 | 71.95 | 72.00 | 15,956 | +0.33(+0.46%) |