Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 73.00 | 73.00 | 72.63 | 72.73 | 48,049 | -0.34(-0.47%) |
Sep 29, 2020 | 73.07 | 73.17 | 73.07 | 73.07 | 6,208 | +0.13(+0.18%) |
Sep 28, 2020 | 72.99 | 73.01 | 72.91 | 72.94 | 12,716 | -0.03(-0.05%) |
Sep 25, 2020 | 73.00 | 73.03 | 72.98 | 72.98 | 4,280 | +0.09(+0.12%) |
Sep 24, 2020 | 72.85 | 72.96 | 72.82 | 72.89 | 6,534 | +0.06(+0.09%) |
Sep 23, 2020 | 72.84 | 72.84 | 72.68 | 72.82 | 2,822 | -0.01(-0.01%) |
Sep 22, 2020 | 72.89 | 72.92 | 72.83 | 72.83 | 3,021 | +0.02(+0.03%) |
Sep 21, 2020 | 72.93 | 73.06 | 72.80 | 72.81 | 12,927 | +0.23(+0.32%) |
Sep 18, 2020 | 72.76 | 72.76 | 72.58 | 72.58 | 10,870 | -0.12(-0.16%) |
Sep 17, 2020 | 72.96 | 73.05 | 72.68 | 72.70 | 7,892 | +0.05(+0.06%) |
Sep 16, 2020 | 72.86 | 72.92 | 72.65 | 72.65 | 5,097 | -0.14(-0.19%) |
Sep 15, 2020 | 72.73 | 73.02 | 72.68 | 72.79 | 2,397 | -0.05(-0.07%) |
Sep 14, 2020 | 72.95 | 73.06 | 72.80 | 72.84 | 10,125 | -0.05(-0.07%) |
Sep 11, 2020 | 72.82 | 72.94 | 70.90 | 72.89 | 7,630 | +0.17(+0.23%) |
Sep 10, 2020 | 72.41 | 72.74 | 72.31 | 72.72 | 4,067 | +0.22(+0.31%) |
Sep 09, 2020 | 72.70 | 72.77 | 72.46 | 72.50 | 6,998 | -0.20(-0.28%) |
Sep 08, 2020 | 72.67 | 72.75 | 72.58 | 72.70 | 9,414 | +0.40(+0.56%) |
Sep 04, 2020 | 72.66 | 72.82 | 72.30 | 72.30 | 44,214 | -0.85(-1.16%) |
Sep 03, 2020 | 73.34 | 73.57 | 73.13 | 73.15 | 66,729 | +0.23(+0.31%) |
Sep 02, 2020 | 72.71 | 72.98 | 72.71 | 72.92 | 5,182 | +0.21(+0.29%) |
Sep 01, 2020 | 72.22 | 72.79 | 72.22 | 72.71 | 8,282 | +0.40(+0.55%) |
Aug 31, 2020 | 72.16 | 72.52 | 72.16 | 72.31 | 22,064 | +0.20(+0.27%) |
Aug 28, 2020 | 72.12 | 72.29 | 72.08 | 72.11 | 10,348 | +0.21(+0.29%) |
Aug 27, 2020 | 72.15 | 72.15 | 71.89 | 71.90 | 4,488 | -0.50(-0.69%) |
Aug 26, 2020 | 72.43 | 72.43 | 72.16 | 72.40 | 2,793 | -0.06(-0.09%) |
Aug 25, 2020 | 72.35 | 72.48 | 72.15 | 72.47 | 19,627 | -0.34(-0.46%) |
Aug 24, 2020 | 73.01 | 73.14 | 72.80 | 72.80 | 7,752 | -0.17(-0.24%) |
Aug 21, 2020 | 73.01 | 73.01 | 72.91 | 72.98 | 3,344 | +0.08(+0.11%) |
Aug 20, 2020 | 72.93 | 72.93 | 72.86 | 72.90 | 2,162 | +0.38(+0.52%) |
Aug 19, 2020 | 72.76 | 72.76 | 72.52 | 72.52 | 4,566 | -0.18(-0.25%) |
Aug 18, 2020 | 72.57 | 72.73 | 72.56 | 72.70 | 19,547 | +0.20(+0.28%) |
Aug 17, 2020 | 72.48 | 72.63 | 72.48 | 72.50 | 3,442 | +0.28(+0.38%) |
Aug 14, 2020 | 72.33 | 72.35 | 72.22 | 72.22 | 3,449 | +0.07(+0.09%) |
Aug 13, 2020 | 72.45 | 72.46 | 72.08 | 72.16 | 6,952 | -0.29(-0.39%) |
Aug 12, 2020 | 72.45 | 72.57 | 72.30 | 72.44 | 6,522 | -0.52(-0.72%) |
Aug 11, 2020 | 72.88 | 72.98 | 72.61 | 72.96 | 20,794 | -0.47(-0.64%) |
Aug 10, 2020 | 73.77 | 73.77 | 73.44 | 73.44 | 2,508 | -0.07(-0.09%) |
Aug 07, 2020 | 73.90 | 73.90 | 73.50 | 73.50 | 11,811 | -0.34(-0.47%) |
Aug 06, 2020 | 74.07 | 74.15 | 73.85 | 73.85 | 3,733 | +0.12(+0.17%) |
Aug 05, 2020 | 73.87 | 73.89 | 73.68 | 73.72 | 7,832 | -0.44(-0.59%) |
Aug 04, 2020 | 73.94 | 74.16 | 73.94 | 74.16 | 2,635 | +0.45(+0.61%) |
Aug 03, 2020 | 73.50 | 73.71 | 73.46 | 73.71 | 7,263 | -0.08(-0.10%) |
Jul 31, 2020 | 73.54 | 73.79 | 73.54 | 73.79 | 3,449 | +0.09(+0.12%) |
Jul 30, 2020 | 73.63 | 73.74 | 73.63 | 73.70 | 8,730 | +0.22(+0.31%) |
Jul 29, 2020 | 73.32 | 73.48 | 73.28 | 73.48 | 3,092 | +0.15(+0.21%) |
Jul 28, 2020 | 73.19 | 73.33 | 73.19 | 73.33 | 2,872 | +0.39(+0.54%) |
Jul 27, 2020 | 73.28 | 73.28 | 72.94 | 72.94 | 2,971 | -0.26(-0.35%) |
Jul 24, 2020 | 73.13 | 73.29 | 73.13 | 73.20 | 3,867 | -0.06(-0.08%) |
Jul 23, 2020 | 73.29 | 73.29 | 73.19 | 73.25 | 2,076 | +0.15(+0.21%) |
Jul 22, 2020 | 73.24 | 73.25 | 73.08 | 73.10 | 2,567 | +0.01(+0.02%) |
Jul 21, 2020 | 72.98 | 73.11 | 72.98 | 73.09 | 3,873 | +0.18(+0.24%) |
Jul 20, 2020 | 73.02 | 73.03 | 72.88 | 72.91 | 1,523 | +0.09(+0.12%) |
Jul 17, 2020 | 72.95 | 72.95 | 72.76 | 72.82 | 4,599 | -0.05(-0.06%) |
Jul 16, 2020 | 73.02 | 73.04 | 72.87 | 72.87 | 3,959 | +0.14(+0.19%) |
Jul 15, 2020 | 72.66 | 72.87 | 72.65 | 72.73 | 8,460 | -0.11(-0.15%) |
Jul 14, 2020 | 72.94 | 73.06 | 72.84 | 72.84 | 4,486 | -0.00(-0.00%) |
Jul 13, 2020 | 72.47 | 72.86 | 72.46 | 72.84 | 10,298 | +0.20(+0.28%) |
Jul 10, 2020 | 73.11 | 73.17 | 72.63 | 72.64 | 13,692 | -0.35(-0.48%) |
Jul 09, 2020 | 72.57 | 73.05 | 72.51 | 72.99 | 11,864 | +0.42(+0.59%) |
Jul 08, 2020 | 72.52 | 72.64 | 72.46 | 72.57 | 18,989 | -0.23(-0.32%) |
Jul 07, 2020 | 72.41 | 72.80 | 72.36 | 72.80 | 15,088 | +0.51(+0.71%) |
Jul 06, 2020 | 72.11 | 72.54 | 71.85 | 72.28 | 15,282 | -0.20(-0.27%) |
Jul 02, 2020 | 72.10 | 72.48 | 72.09 | 72.48 | 5,226 | +0.19(+0.26%) |