Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 75.62 | 76.90 | 74.27 | 76.10 | 21,883,238 | +5.28(+7.46%) |
Sep 29, 2020 | 71.38 | 71.67 | 70.50 | 70.81 | 2,474,262 | -0.40(-0.56%) |
Sep 28, 2020 | 71.30 | 72.25 | 71.03 | 71.21 | 2,820,418 | +0.34(+0.48%) |
Sep 25, 2020 | 69.84 | 70.97 | 69.56 | 70.87 | 4,485,768 | +0.69(+0.98%) |
Sep 24, 2020 | 69.80 | 70.81 | 69.10 | 70.18 | 3,005,169 | +0.34(+0.48%) |
Sep 23, 2020 | 71.24 | 71.43 | 69.80 | 69.84 | 2,703,115 | -1.21(-1.71%) |
Sep 22, 2020 | 70.81 | 72.19 | 70.68 | 71.06 | 3,146,703 | +0.10(+0.15%) |
Sep 21, 2020 | 70.51 | 70.95 | 69.75 | 70.95 | 3,493,111 | -0.33(-0.46%) |
Sep 18, 2020 | 72.35 | 72.82 | 71.24 | 71.28 | 5,860,382 | -1.42(-1.95%) |
Sep 17, 2020 | 72.40 | 72.85 | 71.87 | 72.70 | 3,905,476 | -0.21(-0.28%) |
Sep 16, 2020 | 73.04 | 73.45 | 72.67 | 72.90 | 3,380,222 | +0.34(+0.46%) |
Sep 15, 2020 | 72.99 | 73.79 | 72.12 | 72.57 | 3,005,378 | +0.06(+0.08%) |
Sep 14, 2020 | 71.82 | 72.98 | 71.82 | 72.51 | 4,001,187 | +1.16(+1.63%) |
Sep 11, 2020 | 70.52 | 71.67 | 70.25 | 71.35 | 3,720,373 | +0.89(+1.26%) |
Sep 10, 2020 | 70.65 | 71.09 | 69.96 | 70.46 | 4,179,289 | -0.51(-0.71%) |
Sep 09, 2020 | 70.82 | 72.09 | 70.33 | 70.97 | 5,133,410 | +1.60(+2.30%) |
Sep 08, 2020 | 69.65 | 69.81 | 68.21 | 69.37 | 3,784,694 | -0.21(-0.30%) |
Sep 04, 2020 | 69.79 | 70.31 | 68.68 | 69.58 | 3,281,991 | -0.15(-0.21%) |
Sep 03, 2020 | 70.31 | 71.06 | 69.04 | 69.72 | 3,648,391 | -0.28(-0.41%) |
Sep 02, 2020 | 68.09 | 70.38 | 67.87 | 70.01 | 4,219,773 | +1.94(+2.85%) |
Sep 01, 2020 | 68.61 | 68.90 | 67.86 | 68.06 | 3,717,695 | -0.97(-1.41%) |
Aug 31, 2020 | 68.49 | 70.06 | 68.41 | 69.04 | 4,153,676 | +0.54(+0.79%) |
Aug 28, 2020 | 68.67 | 68.73 | 67.84 | 68.49 | 3,713,158 | +0.14(+0.20%) |
Aug 27, 2020 | 68.47 | 69.06 | 68.07 | 68.36 | 3,412,998 | +0.00(+0.00%) |
Aug 26, 2020 | 69.10 | 69.28 | 68.15 | 68.36 | 3,918,482 | -1.12(-1.61%) |
Aug 25, 2020 | 70.03 | 70.03 | 69.11 | 69.47 | 3,222,788 | -0.53(-0.76%) |
Aug 24, 2020 | 69.93 | 70.17 | 69.17 | 70.01 | 3,117,825 | +0.40(+0.58%) |
Aug 21, 2020 | 69.77 | 69.89 | 68.98 | 69.60 | 4,551,403 | -0.03(-0.05%) |
Aug 20, 2020 | 69.83 | 70.13 | 69.22 | 69.64 | 3,159,873 | -0.53(-0.76%) |
Aug 19, 2020 | 70.36 | 70.63 | 70.00 | 70.17 | 3,052,613 | +0.00(+0.00%) |
Aug 18, 2020 | 70.95 | 71.12 | 70.03 | 70.17 | 3,034,030 | -0.81(-1.14%) |
Aug 17, 2020 | 70.71 | 71.42 | 70.17 | 70.98 | 4,479,815 | +0.39(+0.55%) |
Aug 14, 2020 | 71.03 | 71.23 | 70.40 | 70.59 | 2,346,224 | -0.51(-0.71%) |
Aug 13, 2020 | 71.35 | 71.52 | 70.46 | 71.10 | 3,745,657 | -0.53(-0.74%) |
Aug 12, 2020 | 71.37 | 72.01 | 71.21 | 71.63 | 3,999,699 | +0.55(+0.78%) |
Aug 11, 2020 | 72.20 | 72.28 | 70.90 | 71.07 | 5,351,093 | -0.93(-1.29%) |
Aug 10, 2020 | 74.06 | 74.08 | 71.80 | 72.00 | 5,089,343 | -1.57(-2.14%) |
Aug 07, 2020 | 71.18 | 73.64 | 71.08 | 73.57 | 5,049,671 | +2.04(+2.85%) |
Aug 06, 2020 | 70.73 | 71.69 | 70.22 | 71.53 | 3,574,496 | +0.59(+0.84%) |
Aug 05, 2020 | 71.97 | 72.09 | 70.74 | 70.94 | 3,469,177 | -1.00(-1.39%) |
Aug 04, 2020 | 70.93 | 72.18 | 70.79 | 71.94 | 3,807,660 | +0.75(+1.05%) |
Aug 03, 2020 | 71.92 | 71.99 | 70.60 | 71.19 | 3,004,469 | -0.79(-1.10%) |
Jul 31, 2020 | 71.40 | 72.04 | 71.02 | 71.98 | 3,875,868 | +0.14(+0.20%) |
Jul 30, 2020 | 71.62 | 71.85 | 70.92 | 71.84 | 3,329,852 | -0.34(-0.47%) |
Jul 29, 2020 | 71.81 | 72.25 | 71.22 | 72.18 | 2,945,105 | +0.31(+0.44%) |
Jul 28, 2020 | 69.02 | 72.19 | 68.98 | 71.86 | 5,709,530 | +2.81(+4.07%) |
Jul 27, 2020 | 70.08 | 70.20 | 68.88 | 69.05 | 4,942,961 | -1.27(-1.81%) |
Jul 24, 2020 | 71.69 | 72.12 | 70.18 | 70.33 | 3,476,438 | -1.02(-1.43%) |
Jul 23, 2020 | 71.41 | 71.69 | 70.91 | 71.35 | 2,793,520 | -0.14(-0.19%) |
Jul 22, 2020 | 69.66 | 71.79 | 69.25 | 71.48 | 4,430,185 | +1.55(+2.21%) |
Jul 21, 2020 | 69.23 | 70.33 | 68.89 | 69.94 | 4,582,740 | +1.04(+1.52%) |
Jul 20, 2020 | 69.70 | 69.85 | 68.76 | 68.89 | 3,851,310 | -1.10(-1.58%) |
Jul 17, 2020 | 69.39 | 70.19 | 69.20 | 70.00 | 5,418,846 | +1.13(+1.64%) |
Jul 16, 2020 | 68.55 | 69.09 | 68.32 | 68.87 | 3,383,797 | +0.54(+0.80%) |
Jul 15, 2020 | 70.06 | 70.20 | 68.23 | 68.32 | 5,298,683 | -1.07(-1.54%) |
Jul 14, 2020 | 69.16 | 70.06 | 69.14 | 69.39 | 4,965,705 | +0.23(+0.33%) |
Jul 13, 2020 | 68.93 | 69.63 | 68.77 | 69.16 | 2,595,926 | +0.08(+0.12%) |
Jul 10, 2020 | 67.78 | 69.30 | 67.75 | 69.08 | 2,996,723 | +1.34(+1.98%) |
Jul 09, 2020 | 69.09 | 69.09 | 67.20 | 67.74 | 4,068,920 | -1.44(-2.09%) |
Jul 08, 2020 | 68.69 | 69.61 | 68.24 | 69.18 | 4,042,780 | +0.53(+0.77%) |
Jul 07, 2020 | 67.28 | 68.96 | 67.23 | 68.65 | 4,861,826 | +0.86(+1.27%) |
Jul 06, 2020 | 68.38 | 69.54 | 67.21 | 67.80 | 7,060,315 | -1.72(-2.48%) |
Jul 02, 2020 | 70.20 | 70.44 | 69.18 | 69.52 | 3,319,280 | -0.08(-0.11%) |