Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 73.58 | 74.94 | 73.54 | 74.20 | 598,609 | +0.56(+0.76%) |
Sep 29, 2020 | 73.78 | 74.04 | 73.43 | 73.64 | 425,828 | -0.18(-0.25%) |
Sep 28, 2020 | 73.81 | 73.83 | 73.06 | 73.83 | 1,175,450 | +1.30(+1.79%) |
Sep 25, 2020 | 70.86 | 72.69 | 70.44 | 72.53 | 484,477 | +1.84(+2.60%) |
Sep 24, 2020 | 69.67 | 71.57 | 69.67 | 70.69 | 597,246 | +0.31(+0.44%) |
Sep 23, 2020 | 72.51 | 72.58 | 70.19 | 70.38 | 470,592 | -2.13(-2.94%) |
Sep 22, 2020 | 72.17 | 72.69 | 70.90 | 72.52 | 1,016,187 | +1.18(+1.65%) |
Sep 21, 2020 | 69.35 | 71.34 | 69.21 | 71.34 | 947,382 | +0.80(+1.14%) |
Sep 18, 2020 | 71.96 | 71.96 | 69.73 | 70.54 | 961,393 | -1.21(-1.68%) |
Sep 17, 2020 | 70.83 | 72.24 | 70.69 | 71.75 | 2,808,573 | -0.87(-1.20%) |
Sep 16, 2020 | 74.03 | 74.20 | 72.52 | 72.61 | 605,832 | -1.27(-1.72%) |
Sep 15, 2020 | 74.09 | 74.33 | 73.36 | 73.88 | 688,302 | +0.96(+1.32%) |
Sep 14, 2020 | 72.88 | 73.60 | 72.43 | 72.92 | 1,141,433 | +1.14(+1.59%) |
Sep 11, 2020 | 73.04 | 73.25 | 70.78 | 71.78 | 1,866,712 | -0.56(-0.78%) |
Sep 10, 2020 | 74.78 | 74.96 | 71.89 | 72.34 | 743,438 | -1.40(-1.90%) |
Sep 09, 2020 | 73.18 | 74.51 | 72.53 | 73.73 | 1,049,686 | +2.13(+2.97%) |
Sep 08, 2020 | 72.02 | 73.93 | 71.57 | 71.61 | 1,049,625 | -3.46(-4.61%) |
Sep 04, 2020 | 75.75 | 76.82 | 71.86 | 75.07 | 1,326,690 | -1.29(-1.69%) |
Sep 03, 2020 | 79.70 | 79.73 | 75.65 | 76.36 | 1,361,623 | -4.83(-5.94%) |
Sep 02, 2020 | 81.49 | 81.49 | 79.54 | 81.19 | 820,829 | +0.86(+1.07%) |
Sep 01, 2020 | 79.19 | 80.35 | 78.93 | 80.33 | 436,251 | +1.78(+2.26%) |
Aug 31, 2020 | 78.48 | 79.03 | 78.09 | 78.55 | 421,115 | +0.31(+0.40%) |
Aug 28, 2020 | 77.99 | 78.42 | 77.79 | 78.24 | 409,587 | +0.63(+0.81%) |
Aug 27, 2020 | 78.13 | 78.26 | 77.03 | 77.61 | 729,285 | -0.33(-0.42%) |
Aug 26, 2020 | 76.69 | 77.96 | 76.69 | 77.94 | 624,438 | +1.99(+2.62%) |
Aug 25, 2020 | 75.27 | 75.95 | 75.11 | 75.95 | 1,945,155 | +0.56(+0.74%) |
Aug 24, 2020 | 75.95 | 76.06 | 74.82 | 75.39 | 396,487 | +0.52(+0.70%) |
Aug 21, 2020 | 74.08 | 74.91 | 74.06 | 74.87 | 499,794 | +0.77(+1.03%) |
Aug 20, 2020 | 72.81 | 74.20 | 72.66 | 74.10 | 402,013 | +1.07(+1.47%) |
Aug 19, 2020 | 73.39 | 73.71 | 72.92 | 73.03 | 340,559 | -0.13(-0.17%) |
Aug 18, 2020 | 72.91 | 73.28 | 72.52 | 73.16 | 385,703 | +0.43(+0.59%) |
Aug 17, 2020 | 72.70 | 72.83 | 72.53 | 72.73 | 485,804 | +0.46(+0.63%) |
Aug 14, 2020 | 72.36 | 72.47 | 71.87 | 72.27 | 272,245 | -0.10(-0.14%) |
Aug 13, 2020 | 72.31 | 72.94 | 72.07 | 72.37 | 294,220 | +0.20(+0.27%) |
Aug 12, 2020 | 71.07 | 72.38 | 71.07 | 72.17 | 530,123 | +1.59(+2.25%) |
Aug 11, 2020 | 71.64 | 72.01 | 70.46 | 70.58 | 502,939 | -1.43(-1.99%) |
Aug 10, 2020 | 72.32 | 72.44 | 70.92 | 72.02 | 777,322 | -0.20(-0.28%) |
Aug 07, 2020 | 73.01 | 73.16 | 71.57 | 72.22 | 584,312 | -1.07(-1.46%) |
Aug 06, 2020 | 72.24 | 73.29 | 72.01 | 73.29 | 412,009 | +1.08(+1.49%) |
Aug 05, 2020 | 72.28 | 72.38 | 71.86 | 72.22 | 308,629 | +0.09(+0.13%) |
Aug 04, 2020 | 71.91 | 72.12 | 71.45 | 72.12 | 552,703 | +0.19(+0.26%) |
Aug 03, 2020 | 71.27 | 72.16 | 71.25 | 71.94 | 525,385 | +1.56(+2.22%) |
Jul 31, 2020 | 69.93 | 70.38 | 68.68 | 70.38 | 927,261 | +1.60(+2.32%) |
Jul 30, 2020 | 67.53 | 68.80 | 67.32 | 68.78 | 211,258 | +0.53(+0.78%) |
Jul 29, 2020 | 67.62 | 68.45 | 67.62 | 68.25 | 373,817 | +1.02(+1.52%) |
Jul 28, 2020 | 67.88 | 68.03 | 67.16 | 67.23 | 1,064,371 | -0.87(-1.27%) |
Jul 27, 2020 | 67.40 | 68.17 | 67.35 | 68.09 | 499,875 | +1.10(+1.64%) |
Jul 24, 2020 | 66.72 | 67.42 | 65.94 | 66.99 | 470,944 | -0.84(-1.24%) |
Jul 23, 2020 | 69.47 | 69.85 | 67.50 | 67.84 | 592,203 | -1.93(-2.77%) |
Jul 22, 2020 | 69.44 | 70.03 | 69.24 | 69.77 | 690,244 | +0.43(+0.62%) |
Jul 21, 2020 | 70.61 | 70.61 | 69.13 | 69.34 | 917,236 | -0.78(-1.11%) |
Jul 20, 2020 | 68.34 | 70.21 | 68.00 | 70.12 | 578,863 | +1.92(+2.82%) |
Jul 17, 2020 | 68.27 | 68.36 | 67.57 | 68.19 | 310,035 | +0.24(+0.35%) |
Jul 16, 2020 | 67.84 | 68.08 | 67.23 | 67.95 | 551,220 | -0.65(-0.94%) |
Jul 15, 2020 | 68.85 | 69.16 | 67.77 | 68.60 | 464,662 | +0.16(+0.23%) |
Jul 14, 2020 | 67.16 | 68.50 | 66.41 | 68.45 | 592,094 | +0.65(+0.96%) |
Jul 13, 2020 | 70.10 | 70.49 | 67.59 | 67.80 | 746,749 | -1.66(-2.38%) |
Jul 10, 2020 | 69.30 | 69.47 | 68.58 | 69.45 | 288,905 | +0.02(+0.04%) |
Jul 09, 2020 | 69.56 | 69.60 | 68.33 | 69.43 | 711,370 | +0.50(+0.72%) |
Jul 08, 2020 | 68.18 | 68.93 | 67.95 | 68.93 | 554,585 | +1.20(+1.77%) |
Jul 07, 2020 | 68.17 | 68.98 | 67.65 | 67.73 | 342,160 | -0.57(-0.83%) |
Jul 06, 2020 | 67.82 | 68.61 | 67.82 | 68.30 | 1,092,412 | +1.33(+1.98%) |
Jul 02, 2020 | 67.31 | 67.52 | 66.89 | 66.97 | 377,893 | +0.31(+0.47%) |