Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 72.22 | 72.77 | 71.88 | 72.18 | 559,550 | -0.10(-0.14%) |
Sep 29, 2020 | 72.38 | 72.91 | 72.05 | 72.27 | 495,999 | -0.24(-0.34%) |
Sep 28, 2020 | 71.76 | 72.54 | 71.59 | 72.52 | 602,189 | +1.38(+1.93%) |
Sep 25, 2020 | 70.18 | 71.30 | 69.84 | 71.14 | 324,714 | +1.05(+1.50%) |
Sep 24, 2020 | 69.76 | 70.16 | 69.51 | 70.09 | 563,989 | -0.05(-0.06%) |
Sep 23, 2020 | 70.82 | 71.28 | 70.11 | 70.14 | 496,623 | -0.58(-0.82%) |
Sep 22, 2020 | 69.87 | 70.81 | 69.77 | 70.72 | 316,560 | +1.04(+1.49%) |
Sep 21, 2020 | 69.52 | 69.72 | 68.92 | 69.68 | 417,536 | -0.43(-0.61%) |
Sep 18, 2020 | 70.04 | 70.65 | 69.65 | 70.10 | 417,111 | +0.13(+0.18%) |
Sep 17, 2020 | 69.52 | 70.18 | 69.42 | 69.98 | 325,285 | -0.35(-0.50%) |
Sep 16, 2020 | 71.38 | 71.89 | 70.29 | 70.33 | 254,355 | -0.70(-0.98%) |
Sep 15, 2020 | 70.56 | 71.60 | 70.56 | 71.03 | 528,076 | +0.80(+1.13%) |
Sep 14, 2020 | 69.65 | 70.37 | 69.39 | 70.23 | 385,063 | +1.00(+1.45%) |
Sep 11, 2020 | 68.90 | 69.49 | 68.74 | 69.23 | 296,421 | +0.66(+0.96%) |
Sep 10, 2020 | 69.72 | 69.85 | 68.43 | 68.57 | 414,835 | -1.06(-1.52%) |
Sep 09, 2020 | 68.68 | 70.00 | 68.31 | 69.62 | 442,368 | +1.47(+2.16%) |
Sep 08, 2020 | 68.17 | 68.69 | 67.70 | 68.15 | 499,943 | -0.59(-0.86%) |
Sep 04, 2020 | 70.09 | 70.30 | 68.34 | 68.74 | 509,176 | -1.20(-1.72%) |
Sep 03, 2020 | 71.50 | 71.50 | 69.64 | 69.94 | 556,227 | -1.71(-2.39%) |
Sep 02, 2020 | 70.63 | 71.76 | 70.56 | 71.65 | 390,353 | +1.30(+1.85%) |
Sep 01, 2020 | 69.21 | 70.52 | 68.83 | 70.35 | 444,008 | +1.25(+1.81%) |
Aug 31, 2020 | 69.78 | 69.86 | 69.10 | 69.10 | 369,945 | -0.63(-0.91%) |
Aug 28, 2020 | 69.95 | 69.95 | 69.33 | 69.73 | 303,605 | -0.21(-0.30%) |
Aug 27, 2020 | 69.88 | 70.28 | 69.56 | 69.94 | 386,076 | +0.13(+0.18%) |
Aug 26, 2020 | 69.30 | 69.85 | 68.92 | 69.81 | 577,888 | +0.71(+1.03%) |
Aug 25, 2020 | 69.96 | 70.00 | 69.05 | 69.10 | 389,598 | -0.89(-1.27%) |
Aug 24, 2020 | 70.07 | 70.13 | 69.46 | 69.99 | 322,820 | +0.11(+0.16%) |
Aug 21, 2020 | 69.52 | 70.07 | 68.83 | 69.88 | 394,122 | +0.28(+0.40%) |
Aug 20, 2020 | 68.66 | 69.66 | 68.36 | 69.60 | 419,108 | +0.83(+1.21%) |
Aug 19, 2020 | 68.49 | 69.23 | 68.08 | 68.76 | 2,382,058 | +1.16(+1.71%) |
Aug 18, 2020 | 67.39 | 67.80 | 67.19 | 67.61 | 384,628 | +0.26(+0.39%) |
Aug 17, 2020 | 67.41 | 67.48 | 67.12 | 67.35 | 328,323 | +0.13(+0.20%) |
Aug 14, 2020 | 67.05 | 67.80 | 66.95 | 67.21 | 428,177 | -0.10(-0.15%) |
Aug 13, 2020 | 67.42 | 67.80 | 66.92 | 67.31 | 551,378 | -0.38(-0.57%) |
Aug 12, 2020 | 66.92 | 68.20 | 66.92 | 67.70 | 429,572 | +1.06(+1.58%) |
Aug 11, 2020 | 66.49 | 67.20 | 66.15 | 66.64 | 559,625 | +0.25(+0.38%) |
Aug 10, 2020 | 66.85 | 66.99 | 66.21 | 66.39 | 712,325 | -0.56(-0.84%) |
Aug 07, 2020 | 66.40 | 66.95 | 66.19 | 66.95 | 852,889 | +0.48(+0.73%) |
Aug 06, 2020 | 64.16 | 66.48 | 64.09 | 66.47 | 1,218,115 | +2.57(+4.02%) |
Aug 05, 2020 | 62.81 | 63.94 | 62.15 | 63.90 | 1,041,001 | +0.49(+0.78%) |
Aug 04, 2020 | 63.03 | 63.53 | 62.79 | 63.41 | 693,448 | +0.53(+0.84%) |
Aug 03, 2020 | 62.84 | 63.60 | 62.79 | 62.88 | 304,129 | +0.43(+0.69%) |
Jul 31, 2020 | 62.02 | 62.47 | 61.72 | 62.45 | 471,342 | +0.24(+0.39%) |
Jul 30, 2020 | 61.77 | 62.26 | 61.35 | 62.21 | 320,275 | -0.35(-0.56%) |
Jul 29, 2020 | 61.44 | 62.70 | 61.44 | 62.56 | 424,020 | +1.10(+1.79%) |
Jul 28, 2020 | 61.28 | 61.69 | 60.89 | 61.46 | 727,982 | +0.24(+0.39%) |
Jul 27, 2020 | 61.26 | 61.35 | 60.97 | 61.22 | 458,324 | +0.18(+0.29%) |
Jul 24, 2020 | 61.64 | 61.69 | 60.89 | 61.04 | 648,249 | -0.85(-1.37%) |
Jul 23, 2020 | 62.60 | 63.04 | 61.81 | 61.89 | 561,785 | -1.06(-1.68%) |
Jul 22, 2020 | 62.54 | 62.96 | 62.12 | 62.95 | 324,674 | +0.12(+0.19%) |
Jul 21, 2020 | 63.49 | 63.49 | 62.62 | 62.83 | 412,910 | -0.33(-0.52%) |
Jul 20, 2020 | 63.20 | 63.49 | 62.77 | 63.16 | 444,498 | -0.12(-0.18%) |
Jul 17, 2020 | 62.62 | 63.35 | 62.45 | 63.28 | 469,888 | +0.89(+1.42%) |
Jul 16, 2020 | 62.13 | 62.87 | 61.93 | 62.39 | 521,505 | -0.01(-0.01%) |
Jul 15, 2020 | 61.75 | 62.62 | 61.41 | 62.40 | 672,210 | +1.32(+2.17%) |
Jul 14, 2020 | 60.27 | 61.18 | 59.81 | 61.08 | 471,618 | +0.83(+1.38%) |
Jul 13, 2020 | 60.57 | 61.25 | 60.18 | 60.25 | 625,121 | -0.20(-0.33%) |
Jul 10, 2020 | 60.80 | 61.00 | 60.26 | 60.44 | 372,824 | -0.26(-0.43%) |
Jul 09, 2020 | 60.62 | 61.16 | 59.72 | 60.70 | 909,762 | +0.05(+0.09%) |
Jul 08, 2020 | 59.68 | 60.76 | 59.68 | 60.65 | 456,439 | +0.93(+1.56%) |
Jul 07, 2020 | 60.45 | 60.86 | 59.65 | 59.72 | 998,090 | -1.02(-1.68%) |
Jul 06, 2020 | 60.86 | 61.16 | 60.40 | 60.74 | 709,388 | +0.39(+0.65%) |
Jul 02, 2020 | 61.04 | 61.06 | 60.27 | 60.34 | 547,718 | -0.55(-0.90%) |