Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 73.03 | 73.66 | 72.15 | 72.88 | 4,684,666 | +0.24(+0.33%) |
Sep 29, 2020 | 73.14 | 73.22 | 72.12 | 72.65 | 4,952,467 | -0.55(-0.75%) |
Sep 28, 2020 | 72.80 | 73.49 | 72.58 | 73.19 | 4,338,981 | +1.43(+2.00%) |
Sep 25, 2020 | 70.10 | 71.86 | 69.96 | 71.76 | 3,606,341 | +1.42(+2.02%) |
Sep 24, 2020 | 70.03 | 71.31 | 69.71 | 70.34 | 8,338,362 | +0.31(+0.44%) |
Sep 23, 2020 | 72.13 | 72.13 | 69.94 | 70.03 | 4,545,920 | -2.07(-2.87%) |
Sep 22, 2020 | 71.39 | 72.65 | 71.21 | 72.10 | 5,277,557 | +0.83(+1.17%) |
Sep 21, 2020 | 72.17 | 72.42 | 70.86 | 71.26 | 6,305,221 | -2.04(-2.78%) |
Sep 18, 2020 | 74.95 | 74.95 | 73.17 | 73.31 | 7,516,562 | -1.62(-2.16%) |
Sep 17, 2020 | 75.64 | 76.15 | 74.46 | 74.92 | 4,693,741 | -1.43(-1.88%) |
Sep 16, 2020 | 76.40 | 77.10 | 75.99 | 76.35 | 4,363,168 | +0.41(+0.54%) |
Sep 15, 2020 | 75.35 | 76.63 | 75.29 | 75.95 | 4,591,766 | +0.87(+1.16%) |
Sep 14, 2020 | 73.65 | 75.26 | 73.45 | 75.07 | 4,819,989 | +1.96(+2.68%) |
Sep 11, 2020 | 73.71 | 73.94 | 72.51 | 73.11 | 4,737,058 | -0.41(-0.56%) |
Sep 10, 2020 | 74.42 | 74.68 | 73.49 | 73.52 | 5,041,576 | -1.00(-1.34%) |
Sep 09, 2020 | 74.16 | 75.44 | 74.07 | 74.52 | 5,119,270 | +0.67(+0.91%) |
Sep 08, 2020 | 74.47 | 74.47 | 73.31 | 73.85 | 5,986,188 | -0.93(-1.25%) |
Sep 04, 2020 | 75.31 | 75.84 | 73.51 | 74.78 | 8,022,647 | -0.34(-0.46%) |
Sep 03, 2020 | 76.11 | 76.70 | 74.57 | 75.13 | 6,290,284 | -0.94(-1.24%) |
Sep 02, 2020 | 74.73 | 76.19 | 74.19 | 76.07 | 5,565,315 | +1.36(+1.82%) |
Sep 01, 2020 | 74.39 | 74.78 | 73.86 | 74.71 | 3,335,514 | +0.08(+0.11%) |
Aug 31, 2020 | 75.28 | 75.32 | 74.37 | 74.63 | 3,739,211 | -0.73(-0.96%) |
Aug 28, 2020 | 75.10 | 75.39 | 74.31 | 75.36 | 4,154,927 | +0.46(+0.62%) |
Aug 27, 2020 | 73.94 | 75.12 | 73.94 | 74.89 | 5,005,413 | +1.05(+1.43%) |
Aug 26, 2020 | 74.40 | 74.46 | 73.39 | 73.84 | 5,145,088 | -0.70(-0.94%) |
Aug 25, 2020 | 74.53 | 74.71 | 73.81 | 74.54 | 3,353,851 | +0.18(+0.24%) |
Aug 24, 2020 | 73.92 | 74.39 | 73.00 | 74.36 | 3,428,182 | +0.58(+0.79%) |
Aug 21, 2020 | 73.58 | 74.11 | 72.97 | 73.78 | 3,232,798 | +0.11(+0.15%) |
Aug 20, 2020 | 72.66 | 74.13 | 72.45 | 73.67 | 3,346,360 | +0.66(+0.91%) |
Aug 19, 2020 | 74.41 | 74.48 | 72.90 | 73.01 | 4,779,766 | -1.33(-1.79%) |
Aug 18, 2020 | 74.72 | 74.78 | 73.90 | 74.34 | 3,882,769 | -0.35(-0.47%) |
Aug 17, 2020 | 74.26 | 74.70 | 73.85 | 74.69 | 3,441,191 | +0.58(+0.78%) |
Aug 14, 2020 | 73.92 | 74.79 | 73.85 | 74.11 | 2,439,945 | +0.01(+0.01%) |
Aug 13, 2020 | 74.91 | 75.36 | 73.92 | 74.10 | 4,608,729 | -0.85(-1.14%) |
Aug 12, 2020 | 74.72 | 75.09 | 74.50 | 74.96 | 3,294,568 | +0.72(+0.97%) |
Aug 11, 2020 | 76.17 | 76.17 | 73.99 | 74.24 | 4,492,631 | -1.09(-1.45%) |
Aug 10, 2020 | 75.31 | 75.76 | 74.95 | 75.33 | 4,442,797 | +0.18(+0.24%) |
Aug 07, 2020 | 73.91 | 75.18 | 73.80 | 75.15 | 4,343,608 | +1.01(+1.36%) |
Aug 06, 2020 | 73.91 | 74.39 | 73.70 | 74.14 | 3,458,317 | +0.01(+0.01%) |
Aug 05, 2020 | 74.62 | 74.99 | 73.78 | 74.13 | 4,448,334 | -0.28(-0.38%) |
Aug 04, 2020 | 73.31 | 74.66 | 73.31 | 74.41 | 4,402,853 | +0.93(+1.26%) |
Aug 03, 2020 | 74.55 | 74.57 | 73.18 | 73.49 | 3,986,177 | -0.97(-1.30%) |
Jul 31, 2020 | 74.54 | 74.58 | 73.33 | 74.46 | 7,703,258 | -0.15(-0.21%) |
Jul 30, 2020 | 74.06 | 74.62 | 73.61 | 74.61 | 6,400,543 | -0.38(-0.51%) |
Jul 29, 2020 | 73.89 | 75.05 | 73.87 | 74.99 | 5,620,787 | +1.64(+2.24%) |
Jul 28, 2020 | 71.95 | 73.76 | 71.83 | 73.35 | 4,467,360 | +1.29(+1.79%) |
Jul 27, 2020 | 71.25 | 72.08 | 70.45 | 72.06 | 2,857,083 | +0.83(+1.16%) |
Jul 24, 2020 | 71.66 | 72.00 | 71.19 | 71.24 | 3,950,267 | -0.54(-0.76%) |
Jul 23, 2020 | 71.94 | 72.42 | 70.96 | 71.78 | 4,056,923 | -0.37(-0.52%) |
Jul 22, 2020 | 70.78 | 72.18 | 70.61 | 72.15 | 3,691,989 | +1.09(+1.53%) |
Jul 21, 2020 | 71.41 | 71.80 | 70.89 | 71.06 | 4,192,409 | +0.18(+0.26%) |
Jul 20, 2020 | 71.63 | 72.03 | 70.64 | 70.88 | 3,429,623 | -0.85(-1.19%) |
Jul 17, 2020 | 71.16 | 72.05 | 70.71 | 71.74 | 3,829,146 | +0.89(+1.26%) |
Jul 16, 2020 | 71.28 | 71.52 | 70.61 | 70.85 | 4,451,760 | -0.78(-1.09%) |
Jul 15, 2020 | 72.08 | 72.32 | 71.13 | 71.63 | 5,197,990 | +0.73(+1.04%) |
Jul 14, 2020 | 70.19 | 71.08 | 70.08 | 70.89 | 5,481,194 | +0.54(+0.76%) |
Jul 13, 2020 | 71.62 | 71.82 | 70.13 | 70.36 | 6,055,763 | -0.88(-1.24%) |
Jul 10, 2020 | 70.96 | 71.56 | 70.72 | 71.24 | 3,955,116 | +0.20(+0.28%) |
Jul 09, 2020 | 71.33 | 71.36 | 69.92 | 71.04 | 4,395,793 | -0.40(-0.56%) |
Jul 08, 2020 | 71.68 | 71.90 | 70.79 | 71.44 | 4,137,039 | -0.07(-0.10%) |
Jul 07, 2020 | 72.16 | 72.53 | 71.44 | 71.51 | 4,343,482 | -1.39(-1.90%) |
Jul 06, 2020 | 74.41 | 74.41 | 72.80 | 72.90 | 5,576,656 | +0.01(+0.01%) |
Jul 02, 2020 | 74.37 | 74.52 | 72.61 | 72.89 | 4,732,980 | -0.23(-0.31%) |