Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 69.48 | 70.28 | 68.83 | 69.34 | 897,552 | +0.45(+0.66%) |
Sep 29, 2020 | 69.68 | 69.93 | 68.54 | 68.88 | 683,549 | -1.02(-1.46%) |
Sep 28, 2020 | 69.45 | 70.77 | 69.11 | 69.90 | 763,877 | +1.91(+2.81%) |
Sep 25, 2020 | 66.01 | 68.06 | 65.83 | 67.99 | 983,963 | +1.10(+1.65%) |
Sep 24, 2020 | 68.01 | 68.72 | 66.47 | 66.89 | 1,144,388 | -0.68(-1.01%) |
Sep 23, 2020 | 69.12 | 70.29 | 67.46 | 67.57 | 907,913 | -1.60(-2.31%) |
Sep 22, 2020 | 70.32 | 71.27 | 68.42 | 69.18 | 1,770,635 | -1.52(-2.15%) |
Sep 21, 2020 | 70.87 | 72.17 | 69.09 | 70.70 | 1,853,632 | -1.99(-2.74%) |
Sep 18, 2020 | 73.42 | 74.34 | 72.55 | 72.69 | 2,265,477 | -1.03(-1.40%) |
Sep 17, 2020 | 73.09 | 74.28 | 72.85 | 73.72 | 2,235,621 | -0.28(-0.38%) |
Sep 16, 2020 | 70.35 | 76.39 | 70.25 | 74.00 | 3,224,673 | +3.97(+5.66%) |
Sep 15, 2020 | 72.21 | 72.21 | 69.65 | 70.04 | 1,802,769 | -1.55(-2.16%) |
Sep 14, 2020 | 71.64 | 72.89 | 71.35 | 71.59 | 1,502,259 | +0.58(+0.81%) |
Sep 11, 2020 | 69.70 | 71.55 | 69.43 | 71.01 | 891,189 | +1.07(+1.53%) |
Sep 10, 2020 | 71.60 | 72.41 | 69.84 | 69.94 | 1,211,270 | -1.55(-2.16%) |
Sep 09, 2020 | 72.85 | 72.85 | 71.44 | 71.49 | 1,084,258 | -0.46(-0.64%) |
Sep 08, 2020 | 73.18 | 73.83 | 71.51 | 71.95 | 1,798,650 | -2.50(-3.36%) |
Sep 04, 2020 | 74.79 | 75.99 | 73.76 | 74.45 | 1,137,043 | +0.70(+0.94%) |
Sep 03, 2020 | 74.46 | 76.03 | 73.17 | 73.75 | 1,151,926 | -0.23(-0.31%) |
Sep 02, 2020 | 72.14 | 74.31 | 71.64 | 73.98 | 793,643 | +1.62(+2.24%) |
Sep 01, 2020 | 72.10 | 73.34 | 71.49 | 72.36 | 947,821 | +0.17(+0.23%) |
Aug 31, 2020 | 73.82 | 74.07 | 71.90 | 72.19 | 1,189,188 | -1.78(-2.41%) |
Aug 28, 2020 | 74.45 | 74.45 | 73.63 | 73.97 | 642,706 | -0.33(-0.44%) |
Aug 27, 2020 | 73.25 | 74.70 | 73.13 | 74.30 | 584,801 | +1.36(+1.86%) |
Aug 26, 2020 | 74.02 | 74.02 | 72.91 | 72.94 | 827,380 | -1.11(-1.50%) |
Aug 25, 2020 | 74.93 | 75.33 | 73.95 | 74.05 | 644,574 | -0.23(-0.31%) |
Aug 24, 2020 | 72.02 | 74.37 | 71.89 | 74.28 | 791,994 | +2.23(+3.10%) |
Aug 21, 2020 | 71.58 | 72.12 | 70.99 | 72.05 | 713,147 | +0.26(+0.37%) |
Aug 20, 2020 | 72.40 | 72.55 | 71.47 | 71.79 | 822,784 | -1.38(-1.89%) |
Aug 19, 2020 | 72.96 | 73.82 | 72.68 | 73.17 | 720,940 | +0.69(+0.95%) |
Aug 18, 2020 | 72.64 | 72.89 | 71.89 | 72.48 | 679,432 | -0.32(-0.44%) |
Aug 17, 2020 | 73.12 | 73.48 | 72.30 | 72.80 | 635,868 | -0.74(-1.01%) |
Aug 14, 2020 | 72.90 | 74.03 | 72.70 | 73.54 | 698,968 | +0.68(+0.93%) |
Aug 13, 2020 | 73.20 | 73.90 | 72.49 | 72.86 | 684,082 | -1.25(-1.69%) |
Aug 12, 2020 | 75.75 | 75.85 | 73.55 | 74.11 | 800,413 | -0.18(-0.24%) |
Aug 11, 2020 | 75.35 | 76.24 | 73.98 | 74.29 | 1,172,187 | +0.54(+0.73%) |
Aug 10, 2020 | 73.35 | 74.23 | 72.83 | 73.75 | 988,515 | +0.36(+0.49%) |
Aug 07, 2020 | 70.27 | 73.45 | 70.24 | 73.39 | 853,917 | +2.81(+3.98%) |
Aug 06, 2020 | 70.92 | 71.34 | 70.48 | 70.58 | 867,529 | -0.29(-0.41%) |
Aug 05, 2020 | 70.15 | 70.95 | 69.98 | 70.87 | 683,327 | +0.98(+1.40%) |
Aug 04, 2020 | 70.26 | 70.34 | 69.23 | 69.89 | 762,759 | +0.00(+0.00%) |
Aug 03, 2020 | 69.26 | 70.56 | 68.59 | 69.89 | 1,127,027 | +0.82(+1.19%) |
Jul 31, 2020 | 68.70 | 69.15 | 68.09 | 69.07 | 959,182 | +0.37(+0.54%) |
Jul 30, 2020 | 68.60 | 68.91 | 67.65 | 68.70 | 1,010,350 | -1.17(-1.68%) |
Jul 29, 2020 | 67.77 | 70.21 | 67.69 | 69.87 | 1,433,085 | +1.90(+2.80%) |
Jul 28, 2020 | 67.08 | 68.21 | 66.89 | 67.97 | 1,463,570 | +0.43(+0.64%) |
Jul 27, 2020 | 66.36 | 67.69 | 65.65 | 67.54 | 1,216,792 | +0.51(+0.76%) |
Jul 24, 2020 | 68.83 | 69.68 | 66.81 | 67.03 | 1,238,905 | -1.28(-1.87%) |
Jul 23, 2020 | 66.37 | 68.50 | 66.27 | 68.31 | 1,938,908 | +1.64(+2.46%) |
Jul 22, 2020 | 72.54 | 72.54 | 64.04 | 66.67 | 3,277,836 | -3.71(-5.27%) |
Jul 21, 2020 | 68.45 | 71.00 | 68.32 | 70.38 | 1,710,169 | +1.84(+2.69%) |
Jul 20, 2020 | 67.86 | 68.92 | 67.86 | 68.53 | 1,733,468 | +0.03(+0.04%) |
Jul 17, 2020 | 70.76 | 70.76 | 68.37 | 68.51 | 1,587,142 | -1.97(-2.79%) |
Jul 16, 2020 | 70.27 | 71.93 | 69.66 | 70.47 | 1,250,377 | -0.54(-0.76%) |
Jul 15, 2020 | 73.01 | 73.01 | 70.36 | 71.01 | 1,856,787 | -0.97(-1.35%) |
Jul 14, 2020 | 72.08 | 72.54 | 70.80 | 71.98 | 1,185,136 | +0.07(+0.10%) |
Jul 13, 2020 | 71.21 | 72.93 | 70.50 | 71.91 | 1,630,887 | +1.23(+1.75%) |
Jul 10, 2020 | 67.77 | 70.91 | 67.65 | 70.68 | 1,297,890 | +3.31(+4.92%) |
Jul 09, 2020 | 69.71 | 70.23 | 66.67 | 67.36 | 1,564,819 | -3.31(-4.68%) |
Jul 08, 2020 | 70.66 | 70.76 | 68.91 | 70.67 | 1,652,353 | +2.04(+2.97%) |
Jul 07, 2020 | 69.04 | 69.35 | 68.43 | 68.63 | 1,610,235 | -0.75(-1.08%) |
Jul 06, 2020 | 70.21 | 70.53 | 68.59 | 69.38 | 1,175,202 | +0.91(+1.33%) |
Jul 02, 2020 | 69.55 | 70.15 | 68.24 | 68.47 | 945,570 | +0.64(+0.95%) |