Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 75.52 | 76.77 | 75.50 | 75.97 | 6,273,256 | +0.52(+0.70%) |
Sep 29, 2020 | 74.68 | 76.12 | 74.32 | 75.44 | 6,526,972 | +0.69(+0.93%) |
Sep 28, 2020 | 75.25 | 75.31 | 74.47 | 74.75 | 6,401,515 | +0.83(+1.13%) |
Sep 25, 2020 | 73.25 | 73.95 | 72.52 | 73.91 | 6,464,562 | +0.47(+0.64%) |
Sep 24, 2020 | 71.98 | 74.02 | 71.37 | 73.44 | 10,606,484 | +0.43(+0.59%) |
Sep 23, 2020 | 74.68 | 74.90 | 72.99 | 73.01 | 9,698,201 | -2.40(-3.18%) |
Sep 22, 2020 | 75.74 | 75.80 | 74.40 | 75.41 | 6,799,097 | -0.10(-0.14%) |
Sep 21, 2020 | 74.78 | 75.57 | 74.10 | 75.52 | 8,980,830 | +0.34(+0.45%) |
Sep 18, 2020 | 77.18 | 77.62 | 75.07 | 75.18 | 11,235,798 | -1.57(-2.05%) |
Sep 17, 2020 | 75.90 | 77.11 | 75.53 | 76.75 | 10,766,403 | -0.74(-0.95%) |
Sep 16, 2020 | 80.62 | 80.62 | 77.40 | 77.49 | 15,554,793 | -2.54(-3.17%) |
Sep 15, 2020 | 76.02 | 80.90 | 75.86 | 80.02 | 22,569,330 | +4.99(+6.65%) |
Sep 14, 2020 | 75.04 | 75.61 | 74.52 | 75.04 | 7,552,689 | +1.57(+2.13%) |
Sep 11, 2020 | 74.58 | 74.85 | 73.27 | 73.47 | 8,425,236 | -0.07(-0.10%) |
Sep 10, 2020 | 75.26 | 75.72 | 73.41 | 73.54 | 12,059,221 | -0.47(-0.63%) |
Sep 09, 2020 | 73.28 | 74.29 | 73.22 | 74.01 | 8,438,105 | +1.94(+2.69%) |
Sep 08, 2020 | 72.72 | 73.78 | 71.98 | 72.07 | 12,393,587 | -1.48(-2.01%) |
Sep 04, 2020 | 75.04 | 75.94 | 72.16 | 73.55 | 14,631,786 | -2.12(-2.80%) |
Sep 03, 2020 | 75.61 | 76.26 | 73.06 | 75.67 | 21,528,674 | -0.92(-1.20%) |
Sep 02, 2020 | 75.83 | 77.10 | 74.46 | 76.59 | 13,479,835 | +0.58(+0.76%) |
Sep 01, 2020 | 74.68 | 76.06 | 74.56 | 76.02 | 10,939,976 | +2.14(+2.90%) |
Aug 31, 2020 | 73.64 | 74.35 | 73.35 | 73.87 | 10,522,101 | -1.11(-1.48%) |
Aug 28, 2020 | 74.63 | 75.39 | 74.49 | 74.98 | 6,114,502 | -0.15(-0.20%) |
Aug 27, 2020 | 76.60 | 76.72 | 74.73 | 75.13 | 8,600,947 | -1.07(-1.41%) |
Aug 26, 2020 | 75.74 | 76.59 | 75.51 | 76.20 | 8,386,305 | +1.59(+2.14%) |
Aug 25, 2020 | 74.43 | 75.02 | 74.08 | 74.61 | 6,551,611 | +1.06(+1.44%) |
Aug 24, 2020 | 74.32 | 74.49 | 73.16 | 73.54 | 6,869,419 | +0.52(+0.71%) |
Aug 21, 2020 | 72.72 | 73.39 | 72.58 | 73.02 | 8,520,502 | +1.43(+1.99%) |
Aug 20, 2020 | 71.14 | 71.87 | 70.82 | 71.60 | 12,285,924 | -1.61(-2.20%) |
Aug 19, 2020 | 73.65 | 73.85 | 72.94 | 73.21 | 8,555,968 | -0.81(-1.10%) |
Aug 18, 2020 | 74.78 | 75.33 | 73.87 | 74.02 | 7,298,135 | -0.73(-0.97%) |
Aug 17, 2020 | 74.38 | 75.40 | 74.25 | 74.75 | 9,292,332 | +1.66(+2.27%) |
Aug 14, 2020 | 73.10 | 73.85 | 72.75 | 73.09 | 6,019,665 | +0.10(+0.14%) |
Aug 13, 2020 | 73.64 | 73.73 | 72.55 | 72.99 | 7,026,077 | -1.02(-1.37%) |
Aug 12, 2020 | 72.86 | 74.15 | 72.45 | 74.00 | 8,964,494 | +1.35(+1.86%) |
Aug 11, 2020 | 73.72 | 73.82 | 72.65 | 72.65 | 7,567,982 | -1.80(-2.42%) |
Aug 10, 2020 | 75.08 | 75.36 | 73.84 | 74.45 | 7,961,673 | -0.15(-0.20%) |
Aug 07, 2020 | 75.03 | 75.30 | 74.02 | 74.60 | 9,339,703 | -0.46(-0.61%) |
Aug 06, 2020 | 76.47 | 76.53 | 74.78 | 75.06 | 10,552,878 | -1.03(-1.36%) |
Aug 05, 2020 | 75.48 | 78.30 | 75.10 | 76.09 | 15,496,526 | +1.34(+1.80%) |
Aug 04, 2020 | 73.95 | 74.75 | 73.40 | 74.75 | 13,471,118 | +1.16(+1.57%) |
Aug 03, 2020 | 72.49 | 73.78 | 72.16 | 73.59 | 10,872,552 | +0.06(+0.08%) |
Jul 31, 2020 | 74.23 | 74.36 | 72.25 | 73.54 | 12,902,839 | -0.97(-1.30%) |
Jul 30, 2020 | 74.58 | 75.76 | 73.27 | 74.50 | 18,034,746 | -2.55(-3.31%) |
Jul 29, 2020 | 71.88 | 77.71 | 71.83 | 77.06 | 30,361,064 | +5.36(+7.48%) |
Jul 28, 2020 | 73.96 | 74.18 | 71.30 | 71.70 | 33,779,476 | -5.90(-7.60%) |
Jul 27, 2020 | 75.84 | 77.74 | 74.97 | 77.60 | 42,759,416 | +8.72(+12.65%) |
Jul 24, 2020 | 66.55 | 71.67 | 66.51 | 68.88 | 44,228,572 | +6.09(+9.69%) |
Jul 23, 2020 | 63.63 | 63.85 | 62.22 | 62.80 | 9,137,724 | -1.08(-1.69%) |
Jul 22, 2020 | 63.48 | 64.22 | 63.41 | 63.88 | 7,900,851 | +0.67(+1.06%) |
Jul 21, 2020 | 64.17 | 64.55 | 63.11 | 63.21 | 11,394,007 | +0.86(+1.38%) |
Jul 20, 2020 | 62.17 | 62.43 | 61.33 | 62.35 | 6,817,479 | +0.46(+0.74%) |
Jul 17, 2020 | 62.74 | 63.38 | 61.87 | 61.89 | 12,571,447 | -0.18(-0.29%) |
Jul 16, 2020 | 60.94 | 62.11 | 59.95 | 62.07 | 16,849,690 | +0.49(+0.80%) |
Jul 15, 2020 | 62.62 | 62.65 | 60.74 | 61.58 | 13,326,595 | -0.84(-1.34%) |
Jul 14, 2020 | 61.52 | 62.48 | 60.90 | 62.42 | 11,238,390 | +1.76(+2.90%) |
Jul 13, 2020 | 60.77 | 62.52 | 60.57 | 60.65 | 17,877,346 | +1.14(+1.91%) |
Jul 10, 2020 | 60.09 | 60.17 | 58.90 | 59.52 | 11,479,001 | -0.87(-1.44%) |
Jul 09, 2020 | 58.68 | 60.56 | 58.62 | 60.38 | 18,132,222 | +2.04(+3.50%) |
Jul 08, 2020 | 57.46 | 58.48 | 57.33 | 58.34 | 9,355,681 | +1.75(+3.10%) |
Jul 07, 2020 | 57.10 | 57.33 | 56.56 | 56.59 | 7,157,981 | -1.09(-1.89%) |
Jul 06, 2020 | 56.55 | 57.91 | 56.45 | 57.68 | 13,644,646 | +3.04(+5.56%) |
Jul 02, 2020 | 54.02 | 55.06 | 54.02 | 54.64 | 10,750,882 | +1.68(+3.17%) |