Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 70.41 | 71.32 | 70.21 | 71.00 | 12,923,934 | +0.90(+1.28%) |
Sep 29, 2020 | 70.77 | 71.17 | 69.93 | 70.10 | 7,516,071 | -0.74(-1.04%) |
Sep 28, 2020 | 71.22 | 71.65 | 70.67 | 70.84 | 6,823,431 | -0.15(-0.21%) |
Sep 25, 2020 | 70.32 | 71.25 | 70.02 | 70.99 | 7,727,852 | -0.19(-0.26%) |
Sep 24, 2020 | 70.28 | 71.46 | 70.06 | 71.17 | 8,744,291 | +0.45(+0.63%) |
Sep 23, 2020 | 71.12 | 71.75 | 70.69 | 70.73 | 7,898,944 | -0.27(-0.37%) |
Sep 22, 2020 | 71.13 | 71.53 | 70.36 | 71.00 | 9,076,759 | -0.16(-0.23%) |
Sep 21, 2020 | 72.69 | 73.05 | 70.27 | 71.16 | 11,644,003 | -2.29(-3.12%) |
Sep 18, 2020 | 73.25 | 73.87 | 72.71 | 73.45 | 13,720,621 | +0.15(+0.20%) |
Sep 17, 2020 | 73.03 | 73.42 | 72.29 | 73.31 | 9,018,794 | +0.06(+0.08%) |
Sep 16, 2020 | 72.33 | 73.70 | 72.33 | 73.25 | 11,571,471 | +1.16(+1.62%) |
Sep 15, 2020 | 72.53 | 72.90 | 71.60 | 72.08 | 12,068,016 | +0.04(+0.06%) |
Sep 14, 2020 | 72.07 | 72.84 | 71.67 | 72.04 | 9,559,849 | +0.25(+0.35%) |
Sep 11, 2020 | 71.25 | 72.13 | 71.20 | 71.79 | 8,052,122 | +0.77(+1.09%) |
Sep 10, 2020 | 72.00 | 72.13 | 70.77 | 71.02 | 7,755,029 | -1.11(-1.54%) |
Sep 09, 2020 | 71.19 | 72.93 | 71.10 | 72.13 | 9,951,070 | +1.32(+1.86%) |
Sep 08, 2020 | 73.03 | 73.03 | 70.53 | 70.81 | 10,212,390 | -1.62(-2.24%) |
Sep 04, 2020 | 72.93 | 73.84 | 71.60 | 72.44 | 10,509,993 | -0.21(-0.29%) |
Sep 03, 2020 | 74.52 | 74.61 | 72.18 | 72.65 | 14,577,493 | -1.22(-1.66%) |
Sep 02, 2020 | 71.79 | 74.11 | 71.61 | 73.87 | 12,992,743 | +2.12(+2.96%) |
Sep 01, 2020 | 72.46 | 72.91 | 71.32 | 71.75 | 7,632,568 | -0.71(-0.99%) |
Aug 31, 2020 | 72.74 | 73.02 | 72.35 | 72.46 | 8,903,745 | -0.32(-0.44%) |
Aug 28, 2020 | 72.98 | 72.98 | 72.16 | 72.79 | 6,887,614 | -0.14(-0.20%) |
Aug 27, 2020 | 72.62 | 73.22 | 72.30 | 72.93 | 7,258,582 | +0.24(+0.33%) |
Aug 26, 2020 | 72.50 | 72.81 | 71.94 | 72.69 | 8,808,055 | -0.12(-0.16%) |
Aug 25, 2020 | 73.01 | 73.33 | 72.40 | 72.81 | 11,502,909 | +0.22(+0.30%) |
Aug 24, 2020 | 72.40 | 72.63 | 71.79 | 72.59 | 8,512,046 | +0.37(+0.52%) |
Aug 21, 2020 | 72.32 | 72.39 | 71.49 | 72.22 | 7,736,990 | -0.04(-0.06%) |
Aug 20, 2020 | 72.06 | 72.50 | 71.71 | 72.26 | 7,163,872 | +0.00(+0.00%) |
Aug 19, 2020 | 71.86 | 72.84 | 71.86 | 72.26 | 7,742,426 | +0.40(+0.56%) |
Aug 18, 2020 | 72.14 | 72.24 | 71.19 | 71.86 | 7,356,495 | -0.17(-0.24%) |
Aug 17, 2020 | 71.62 | 72.39 | 71.39 | 72.03 | 9,839,525 | +1.09(+1.53%) |
Aug 14, 2020 | 70.86 | 71.75 | 70.68 | 70.94 | 8,298,298 | -0.05(-0.07%) |
Aug 13, 2020 | 69.79 | 71.07 | 69.69 | 70.99 | 8,371,102 | +0.73(+1.04%) |
Aug 12, 2020 | 69.15 | 70.46 | 69.12 | 70.26 | 8,193,308 | +1.50(+2.19%) |
Aug 11, 2020 | 69.50 | 69.57 | 68.52 | 68.76 | 8,574,979 | +0.00(+0.00%) |
Aug 10, 2020 | 68.84 | 69.01 | 68.24 | 68.76 | 6,492,698 | -0.09(-0.14%) |
Aug 07, 2020 | 68.66 | 68.85 | 68.01 | 68.85 | 7,834,660 | -0.03(-0.04%) |
Aug 06, 2020 | 69.22 | 70.02 | 68.48 | 68.88 | 8,147,658 | -0.50(-0.72%) |
Aug 05, 2020 | 69.74 | 70.08 | 68.96 | 69.38 | 7,293,028 | -0.03(-0.04%) |
Aug 04, 2020 | 70.15 | 70.15 | 68.89 | 69.40 | 8,105,154 | -0.74(-1.05%) |
Aug 03, 2020 | 69.81 | 71.21 | 69.56 | 70.14 | 11,903,974 | +1.95(+2.87%) |
Jul 31, 2020 | 68.74 | 69.41 | 67.26 | 68.19 | 13,798,999 | +1.06(+1.58%) |
Jul 30, 2020 | 66.90 | 67.37 | 65.97 | 67.13 | 8,028,669 | -0.31(-0.45%) |
Jul 29, 2020 | 67.35 | 67.76 | 66.91 | 67.43 | 7,184,175 | -0.29(-0.43%) |
Jul 28, 2020 | 67.30 | 68.16 | 67.11 | 67.72 | 9,538,380 | +0.65(+0.96%) |
Jul 27, 2020 | 64.93 | 67.25 | 64.85 | 67.07 | 12,304,588 | +1.56(+2.37%) |
Jul 24, 2020 | 66.16 | 66.28 | 64.89 | 65.52 | 10,182,740 | -0.82(-1.23%) |
Jul 23, 2020 | 67.26 | 67.30 | 65.87 | 66.34 | 12,978,746 | -0.61(-0.91%) |
Jul 22, 2020 | 67.41 | 67.77 | 66.30 | 66.95 | 13,880,735 | -0.09(-0.14%) |
Jul 21, 2020 | 67.98 | 68.09 | 66.96 | 67.04 | 10,069,141 | -0.44(-0.65%) |
Jul 20, 2020 | 67.87 | 68.15 | 67.19 | 67.48 | 6,100,460 | -0.39(-0.58%) |
Jul 17, 2020 | 67.75 | 68.20 | 67.40 | 67.87 | 9,199,097 | +0.40(+0.59%) |
Jul 16, 2020 | 67.80 | 67.82 | 66.92 | 67.47 | 6,569,624 | -0.03(-0.05%) |
Jul 15, 2020 | 67.10 | 67.95 | 67.00 | 67.51 | 8,655,954 | +1.01(+1.52%) |
Jul 14, 2020 | 65.82 | 66.80 | 65.74 | 66.50 | 9,428,566 | +0.76(+1.16%) |
Jul 13, 2020 | 65.43 | 66.78 | 65.21 | 65.73 | 9,110,586 | +0.53(+0.81%) |
Jul 10, 2020 | 65.22 | 65.73 | 64.92 | 65.21 | 5,795,476 | +0.03(+0.05%) |
Jul 09, 2020 | 66.23 | 66.58 | 64.62 | 65.17 | 8,943,376 | -1.05(-1.58%) |
Jul 08, 2020 | 66.82 | 67.10 | 65.84 | 66.22 | 9,220,306 | -0.68(-1.02%) |
Jul 07, 2020 | 67.13 | 67.71 | 66.79 | 66.90 | 7,811,086 | -0.73(-1.08%) |
Jul 06, 2020 | 67.34 | 68.00 | 67.05 | 67.63 | 9,047,765 | +0.68(+1.02%) |
Jul 02, 2020 | 66.77 | 67.40 | 66.47 | 66.95 | 7,666,620 | +0.56(+0.84%) |