Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 70.45 | 71.20 | 70.29 | 70.71 | 424,972 | +0.58(+0.83%) |
Sep 29, 2020 | 70.81 | 70.81 | 69.87 | 70.13 | 379,616 | -0.66(-0.93%) |
Sep 28, 2020 | 70.50 | 71.16 | 70.50 | 70.78 | 426,990 | +0.97(+1.38%) |
Sep 25, 2020 | 69.09 | 69.99 | 68.79 | 69.82 | 436,741 | +0.53(+0.76%) |
Sep 24, 2020 | 69.09 | 69.85 | 68.50 | 69.29 | 433,812 | +0.17(+0.24%) |
Sep 23, 2020 | 70.71 | 70.93 | 69.12 | 69.12 | 746,854 | -1.42(-2.02%) |
Sep 22, 2020 | 70.62 | 71.27 | 70.31 | 70.55 | 330,781 | -0.07(-0.10%) |
Sep 21, 2020 | 71.23 | 71.24 | 69.76 | 70.62 | 579,763 | -1.38(-1.92%) |
Sep 18, 2020 | 72.56 | 72.56 | 71.62 | 72.00 | 449,075 | -0.50(-0.70%) |
Sep 17, 2020 | 72.21 | 72.62 | 71.69 | 72.50 | 304,173 | -0.19(-0.26%) |
Sep 16, 2020 | 72.47 | 73.38 | 72.28 | 72.69 | 401,470 | +0.57(+0.78%) |
Sep 15, 2020 | 72.43 | 72.80 | 71.97 | 72.13 | 479,652 | +0.02(+0.02%) |
Sep 14, 2020 | 71.94 | 72.52 | 71.78 | 72.11 | 241,492 | +0.63(+0.89%) |
Sep 11, 2020 | 71.31 | 71.72 | 70.99 | 71.48 | 469,665 | +0.40(+0.56%) |
Sep 10, 2020 | 72.48 | 72.48 | 70.98 | 71.08 | 423,159 | -1.29(-1.78%) |
Sep 09, 2020 | 72.15 | 72.94 | 72.09 | 72.36 | 398,060 | +0.65(+0.91%) |
Sep 08, 2020 | 72.79 | 72.79 | 71.27 | 71.71 | 623,343 | -1.28(-1.75%) |
Sep 04, 2020 | 73.52 | 73.83 | 72.29 | 72.99 | 440,333 | -0.09(-0.12%) |
Sep 03, 2020 | 74.42 | 74.88 | 72.62 | 73.08 | 612,661 | -1.25(-1.68%) |
Sep 02, 2020 | 73.21 | 74.49 | 73.11 | 74.33 | 347,454 | +1.19(+1.63%) |
Sep 01, 2020 | 73.49 | 73.49 | 72.85 | 73.14 | 305,718 | -0.52(-0.71%) |
Aug 31, 2020 | 74.04 | 74.06 | 73.61 | 73.66 | 298,460 | -0.41(-0.55%) |
Aug 28, 2020 | 73.74 | 74.16 | 73.27 | 74.07 | 288,379 | +0.52(+0.71%) |
Aug 27, 2020 | 73.56 | 73.89 | 73.25 | 73.55 | 342,222 | +0.11(+0.15%) |
Aug 26, 2020 | 73.65 | 73.65 | 73.14 | 73.43 | 314,780 | -0.33(-0.45%) |
Aug 25, 2020 | 74.36 | 74.36 | 73.58 | 73.76 | 246,113 | -0.42(-0.56%) |
Aug 24, 2020 | 73.62 | 74.18 | 73.36 | 74.18 | 313,271 | +0.88(+1.20%) |
Aug 21, 2020 | 73.32 | 73.41 | 72.88 | 73.30 | 409,850 | -0.01(-0.01%) |
Aug 20, 2020 | 73.20 | 73.47 | 73.10 | 73.31 | 387,880 | -0.30(-0.40%) |
Aug 19, 2020 | 74.05 | 74.23 | 73.49 | 73.61 | 555,345 | -0.41(-0.55%) |
Aug 18, 2020 | 74.27 | 74.41 | 73.92 | 74.02 | 360,269 | -0.25(-0.34%) |
Aug 17, 2020 | 74.40 | 74.48 | 74.11 | 74.27 | 296,143 | -0.04(-0.06%) |
Aug 14, 2020 | 73.95 | 74.52 | 73.89 | 74.31 | 173,924 | +0.16(+0.21%) |
Aug 13, 2020 | 74.38 | 74.43 | 73.99 | 74.15 | 255,403 | -0.81(-1.08%) |
Aug 12, 2020 | 74.69 | 75.17 | 74.60 | 74.96 | 224,248 | +0.73(+0.98%) |
Aug 11, 2020 | 75.28 | 75.58 | 74.04 | 74.23 | 467,677 | -0.35(-0.47%) |
Aug 10, 2020 | 74.06 | 74.62 | 73.96 | 74.58 | 325,533 | +0.64(+0.87%) |
Aug 07, 2020 | 73.16 | 73.96 | 73.02 | 73.94 | 752,638 | +0.61(+0.83%) |
Aug 06, 2020 | 73.29 | 73.49 | 73.04 | 73.33 | 351,365 | -0.04(-0.06%) |
Aug 05, 2020 | 73.69 | 73.75 | 73.25 | 73.37 | 713,360 | +0.12(+0.17%) |
Aug 04, 2020 | 72.49 | 73.27 | 72.42 | 73.25 | 382,943 | +0.66(+0.91%) |
Aug 03, 2020 | 72.67 | 72.75 | 72.09 | 72.59 | 458,490 | +0.23(+0.32%) |
Jul 31, 2020 | 72.16 | 72.41 | 71.38 | 72.36 | 449,535 | -0.20(-0.28%) |
Jul 30, 2020 | 72.70 | 72.73 | 72.07 | 72.56 | 564,920 | -0.77(-1.04%) |
Jul 29, 2020 | 73.02 | 73.42 | 72.63 | 73.32 | 287,703 | +0.43(+0.60%) |
Jul 28, 2020 | 72.76 | 73.25 | 72.68 | 72.89 | 332,681 | +0.02(+0.02%) |
Jul 27, 2020 | 72.58 | 72.89 | 72.22 | 72.87 | 402,094 | +0.24(+0.34%) |
Jul 24, 2020 | 73.27 | 73.55 | 72.32 | 72.62 | 538,108 | -0.49(-0.67%) |
Jul 23, 2020 | 73.27 | 73.49 | 72.86 | 73.11 | 507,247 | -0.21(-0.28%) |
Jul 22, 2020 | 73.02 | 73.36 | 72.59 | 73.32 | 444,546 | +0.22(+0.30%) |
Jul 21, 2020 | 72.38 | 73.47 | 72.38 | 73.10 | 542,501 | +1.19(+1.66%) |
Jul 20, 2020 | 72.50 | 72.56 | 71.89 | 71.91 | 342,455 | -0.64(-0.89%) |
Jul 17, 2020 | 72.62 | 72.96 | 72.38 | 72.56 | 322,197 | +0.23(+0.32%) |
Jul 16, 2020 | 72.03 | 72.45 | 71.76 | 72.32 | 499,014 | +0.15(+0.20%) |
Jul 15, 2020 | 72.54 | 72.54 | 71.95 | 72.17 | 804,527 | +0.48(+0.67%) |
Jul 14, 2020 | 70.40 | 71.83 | 70.22 | 71.69 | 731,323 | +1.18(+1.68%) |
Jul 13, 2020 | 70.84 | 71.33 | 70.36 | 70.51 | 798,723 | +0.17(+0.25%) |
Jul 10, 2020 | 69.38 | 70.36 | 69.29 | 70.34 | 462,533 | +1.07(+1.54%) |
Jul 09, 2020 | 70.47 | 70.56 | 68.94 | 69.27 | 663,642 | -1.30(-1.84%) |
Jul 08, 2020 | 70.62 | 70.87 | 70.12 | 70.56 | 651,833 | +0.03(+0.05%) |
Jul 07, 2020 | 70.83 | 71.03 | 70.43 | 70.53 | 1,313,243 | -0.77(-1.09%) |
Jul 06, 2020 | 71.76 | 71.93 | 71.04 | 71.30 | 423,164 | +0.38(+0.54%) |
Jul 02, 2020 | 71.36 | 71.72 | 70.80 | 70.92 | 421,353 | +0.47(+0.67%) |