Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 61.54 | 62.08 | 60.99 | 61.32 | 12,288,114 | +0.09(+0.14%) |
Sep 29, 2020 | 63.03 | 63.15 | 60.56 | 61.24 | 12,394,668 | -1.73(-2.75%) |
Sep 28, 2020 | 62.72 | 63.67 | 62.30 | 62.97 | 15,070,694 | +1.79(+2.92%) |
Sep 25, 2020 | 60.48 | 61.73 | 60.27 | 61.18 | 12,998,116 | +0.03(+0.04%) |
Sep 24, 2020 | 60.68 | 62.20 | 60.04 | 61.15 | 17,843,346 | -0.13(-0.21%) |
Sep 23, 2020 | 64.38 | 64.65 | 61.19 | 61.28 | 19,546,114 | -3.05(-4.74%) |
Sep 22, 2020 | 64.86 | 66.03 | 64.18 | 64.33 | 10,745,658 | -0.66(-1.01%) |
Sep 21, 2020 | 64.93 | 65.28 | 63.60 | 64.98 | 19,017,290 | -1.63(-2.44%) |
Sep 18, 2020 | 66.33 | 67.41 | 66.01 | 66.61 | 17,045,548 | -0.49(-0.74%) |
Sep 17, 2020 | 66.03 | 67.16 | 65.04 | 67.11 | 12,337,436 | +0.20(+0.29%) |
Sep 16, 2020 | 65.03 | 67.69 | 64.70 | 66.91 | 15,286,726 | +1.84(+2.83%) |
Sep 15, 2020 | 66.06 | 66.84 | 64.70 | 65.07 | 13,773,176 | -0.76(-1.15%) |
Sep 14, 2020 | 65.99 | 66.42 | 65.51 | 65.83 | 9,606,095 | -0.34(-0.51%) |
Sep 11, 2020 | 66.64 | 67.02 | 65.64 | 66.17 | 16,123,511 | -0.39(-0.59%) |
Sep 10, 2020 | 68.67 | 68.89 | 66.48 | 66.56 | 13,908,141 | -1.60(-2.35%) |
Sep 09, 2020 | 68.11 | 69.05 | 67.86 | 68.16 | 10,883,338 | +0.90(+1.34%) |
Sep 08, 2020 | 68.56 | 68.63 | 66.47 | 67.26 | 17,544,014 | -2.52(-3.61%) |
Sep 04, 2020 | 70.23 | 71.23 | 68.90 | 69.78 | 12,347,770 | -0.30(-0.43%) |
Sep 03, 2020 | 70.73 | 71.96 | 69.59 | 70.08 | 18,994,864 | -0.78(-1.09%) |
Sep 02, 2020 | 70.74 | 71.51 | 70.44 | 70.85 | 12,706,490 | +0.09(+0.13%) |
Sep 01, 2020 | 70.91 | 71.23 | 70.22 | 70.76 | 10,561,647 | -0.72(-1.01%) |
Aug 31, 2020 | 73.10 | 73.16 | 71.43 | 71.48 | 11,080,310 | -1.45(-1.99%) |
Aug 28, 2020 | 72.44 | 73.02 | 71.82 | 72.93 | 8,580,365 | +0.61(+0.85%) |
Aug 27, 2020 | 72.53 | 72.93 | 71.52 | 72.32 | 8,732,501 | +0.11(+0.15%) |
Aug 26, 2020 | 73.00 | 73.11 | 72.11 | 72.21 | 8,787,524 | -1.15(-1.57%) |
Aug 25, 2020 | 74.96 | 74.98 | 73.04 | 73.36 | 8,024,352 | -0.91(-1.23%) |
Aug 24, 2020 | 72.91 | 74.39 | 72.30 | 74.27 | 10,258,331 | +1.81(+2.49%) |
Aug 21, 2020 | 72.11 | 72.47 | 71.13 | 72.46 | 10,571,323 | +0.23(+0.32%) |
Aug 20, 2020 | 72.75 | 74.00 | 72.16 | 72.23 | 9,240,378 | -1.35(-1.83%) |
Aug 19, 2020 | 74.35 | 74.86 | 73.42 | 73.58 | 10,706,131 | -1.06(-1.42%) |
Aug 18, 2020 | 75.78 | 76.12 | 74.37 | 74.63 | 9,369,740 | -1.58(-2.07%) |
Aug 17, 2020 | 75.86 | 76.89 | 75.33 | 76.21 | 12,472,837 | +0.35(+0.46%) |
Aug 14, 2020 | 74.72 | 76.06 | 74.60 | 75.86 | 7,554,822 | +0.45(+0.59%) |
Aug 13, 2020 | 75.45 | 76.64 | 75.36 | 75.41 | 8,711,803 | -0.76(-0.99%) |
Aug 12, 2020 | 76.24 | 76.96 | 75.10 | 76.17 | 10,788,199 | +0.92(+1.23%) |
Aug 11, 2020 | 77.20 | 78.09 | 74.87 | 75.24 | 10,799,945 | -0.09(-0.12%) |
Aug 10, 2020 | 73.83 | 75.36 | 73.55 | 75.34 | 9,707,285 | +2.46(+3.38%) |
Aug 07, 2020 | 72.94 | 73.14 | 71.99 | 72.88 | 8,558,042 | -0.56(-0.77%) |
Aug 06, 2020 | 72.57 | 73.80 | 72.29 | 73.44 | 8,379,041 | +0.23(+0.31%) |
Aug 05, 2020 | 74.00 | 74.25 | 72.54 | 73.21 | 8,757,141 | +0.60(+0.82%) |
Aug 04, 2020 | 70.93 | 72.81 | 70.76 | 72.62 | 10,808,297 | +1.41(+1.98%) |
Aug 03, 2020 | 70.51 | 71.48 | 70.36 | 71.21 | 13,363,753 | +0.73(+1.04%) |
Jul 31, 2020 | 69.90 | 70.61 | 68.44 | 70.48 | 22,773,566 | -1.96(-2.70%) |
Jul 30, 2020 | 74.25 | 74.30 | 71.95 | 72.43 | 12,040,873 | -3.19(-4.22%) |
Jul 29, 2020 | 75.13 | 75.63 | 74.37 | 75.62 | 7,606,746 | +0.81(+1.08%) |
Jul 28, 2020 | 75.96 | 76.55 | 74.53 | 74.82 | 8,083,765 | -1.62(-2.12%) |
Jul 27, 2020 | 75.36 | 76.48 | 74.56 | 76.44 | 9,051,908 | +0.76(+1.01%) |
Jul 24, 2020 | 76.81 | 77.86 | 75.55 | 75.67 | 7,885,219 | -0.74(-0.97%) |
Jul 23, 2020 | 75.98 | 76.72 | 75.58 | 76.41 | 7,844,622 | -0.03(-0.03%) |
Jul 22, 2020 | 75.52 | 76.61 | 74.64 | 76.44 | 12,288,074 | -0.29(-0.38%) |
Jul 21, 2020 | 72.60 | 77.01 | 72.51 | 76.73 | 18,004,372 | +5.14(+7.18%) |
Jul 20, 2020 | 72.90 | 73.46 | 71.20 | 71.59 | 17,834,404 | -1.61(-2.20%) |
Jul 17, 2020 | 74.23 | 74.82 | 72.97 | 73.20 | 7,103,772 | -0.98(-1.32%) |
Jul 16, 2020 | 74.25 | 75.13 | 73.34 | 74.19 | 5,711,471 | -0.44(-0.60%) |
Jul 15, 2020 | 75.71 | 75.72 | 74.06 | 74.63 | 7,068,475 | +0.45(+0.61%) |
Jul 14, 2020 | 71.69 | 74.39 | 71.40 | 74.18 | 8,860,276 | +2.48(+3.45%) |
Jul 13, 2020 | 72.24 | 72.99 | 71.21 | 71.70 | 8,424,161 | +0.14(+0.20%) |
Jul 10, 2020 | 69.27 | 71.72 | 69.27 | 71.56 | 7,406,060 | +2.09(+3.01%) |
Jul 09, 2020 | 72.18 | 72.47 | 69.43 | 69.47 | 10,518,631 | -3.24(-4.46%) |
Jul 08, 2020 | 72.53 | 73.72 | 72.11 | 72.71 | 8,023,825 | +0.24(+0.34%) |
Jul 07, 2020 | 73.73 | 73.95 | 72.33 | 72.47 | 7,024,328 | -1.90(-2.55%) |
Jul 06, 2020 | 75.14 | 75.77 | 73.73 | 74.36 | 8,035,747 | +0.22(+0.29%) |
Jul 02, 2020 | 75.03 | 75.87 | 74.02 | 74.14 | 6,947,030 | +0.58(+0.79%) |