Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 69.88 | 70.55 | 69.03 | 69.74 | 5,089,396 | +0.21(+0.30%) |
Sep 29, 2020 | 70.02 | 70.07 | 68.96 | 69.53 | 4,147,250 | -0.50(-0.72%) |
Sep 28, 2020 | 69.59 | 70.37 | 69.51 | 70.03 | 3,929,972 | +1.40(+2.05%) |
Sep 25, 2020 | 67.09 | 68.68 | 66.88 | 68.63 | 3,966,546 | +1.39(+2.06%) |
Sep 24, 2020 | 66.89 | 68.20 | 66.57 | 67.24 | 7,773,821 | +0.36(+0.54%) |
Sep 23, 2020 | 69.00 | 69.00 | 66.79 | 66.88 | 8,986,278 | -2.08(-3.01%) |
Sep 22, 2020 | 68.35 | 69.52 | 68.21 | 68.96 | 5,118,957 | +0.82(+1.20%) |
Sep 21, 2020 | 69.38 | 69.39 | 67.77 | 68.14 | 6,044,114 | -2.11(-3.01%) |
Sep 18, 2020 | 71.85 | 71.85 | 70.13 | 70.26 | 5,732,601 | -1.62(-2.26%) |
Sep 17, 2020 | 72.55 | 73.05 | 71.41 | 71.88 | 6,825,032 | -1.43(-1.95%) |
Sep 16, 2020 | 73.36 | 74.05 | 73.00 | 73.31 | 4,247,323 | +0.39(+0.53%) |
Sep 15, 2020 | 72.36 | 73.60 | 72.31 | 72.92 | 3,442,861 | +0.87(+1.20%) |
Sep 14, 2020 | 70.80 | 72.27 | 70.71 | 72.05 | 4,258,404 | +1.72(+2.44%) |
Sep 11, 2020 | 70.90 | 70.97 | 69.69 | 70.33 | 4,855,305 | -0.39(-0.56%) |
Sep 10, 2020 | 71.68 | 71.78 | 70.66 | 70.73 | 4,916,117 | -0.88(-1.22%) |
Sep 09, 2020 | 71.27 | 72.52 | 71.20 | 71.61 | 3,603,598 | +0.70(+0.99%) |
Sep 08, 2020 | 71.47 | 71.51 | 70.40 | 70.90 | 4,306,164 | -0.88(-1.22%) |
Sep 04, 2020 | 72.37 | 72.83 | 70.58 | 71.78 | 5,655,699 | -0.38(-0.52%) |
Sep 03, 2020 | 73.02 | 73.66 | 71.61 | 72.16 | 6,522,076 | -0.88(-1.20%) |
Sep 02, 2020 | 71.78 | 73.15 | 71.20 | 73.03 | 3,578,783 | +1.33(+1.86%) |
Sep 01, 2020 | 71.40 | 71.76 | 70.89 | 71.70 | 3,992,194 | +0.05(+0.07%) |
Aug 31, 2020 | 72.29 | 72.31 | 71.38 | 71.65 | 5,516,812 | -0.74(-1.02%) |
Aug 28, 2020 | 72.03 | 72.39 | 71.29 | 72.39 | 5,190,295 | +0.47(+0.66%) |
Aug 27, 2020 | 71.02 | 72.14 | 71.00 | 71.91 | 4,571,557 | +1.04(+1.47%) |
Aug 26, 2020 | 71.37 | 71.37 | 70.44 | 70.87 | 3,582,451 | -0.66(-0.92%) |
Aug 25, 2020 | 71.53 | 71.69 | 70.84 | 71.53 | 3,563,862 | +0.18(+0.26%) |
Aug 24, 2020 | 70.99 | 71.37 | 70.05 | 71.34 | 2,913,731 | +0.46(+0.64%) |
Aug 21, 2020 | 70.76 | 71.19 | 70.02 | 70.89 | 3,857,636 | +0.11(+0.16%) |
Aug 20, 2020 | 69.76 | 71.23 | 69.57 | 70.77 | 3,365,773 | +0.67(+0.95%) |
Aug 19, 2020 | 71.53 | 71.57 | 69.98 | 70.11 | 4,993,376 | -1.25(-1.76%) |
Aug 18, 2020 | 71.70 | 71.79 | 70.92 | 71.36 | 4,147,800 | -0.34(-0.48%) |
Aug 17, 2020 | 71.17 | 71.74 | 70.84 | 71.70 | 3,137,787 | +0.58(+0.81%) |
Aug 14, 2020 | 70.93 | 71.79 | 70.85 | 71.12 | 3,878,516 | +0.01(+0.01%) |
Aug 13, 2020 | 71.76 | 72.37 | 70.93 | 71.11 | 4,090,984 | -0.89(-1.23%) |
Aug 12, 2020 | 71.83 | 72.11 | 71.55 | 72.00 | 2,563,210 | +0.72(+1.01%) |
Aug 11, 2020 | 73.03 | 73.16 | 71.01 | 71.28 | 5,926,004 | -1.04(-1.44%) |
Aug 10, 2020 | 72.43 | 72.76 | 72.01 | 72.32 | 3,890,953 | +0.11(+0.16%) |
Aug 07, 2020 | 70.93 | 72.25 | 70.82 | 72.21 | 5,074,715 | +1.02(+1.43%) |
Aug 06, 2020 | 70.81 | 71.39 | 70.74 | 71.19 | 4,160,572 | +0.11(+0.16%) |
Aug 05, 2020 | 71.69 | 71.97 | 70.73 | 71.08 | 3,850,246 | -0.36(-0.50%) |
Aug 04, 2020 | 70.26 | 71.61 | 70.21 | 71.44 | 4,653,240 | +1.05(+1.49%) |
Aug 03, 2020 | 71.36 | 71.36 | 70.01 | 70.39 | 6,423,368 | -0.95(-1.33%) |
Jul 31, 2020 | 71.39 | 71.43 | 70.22 | 71.33 | 10,625,102 | -0.13(-0.18%) |
Jul 30, 2020 | 70.99 | 71.53 | 70.53 | 71.47 | 7,533,506 | -0.46(-0.65%) |
Jul 29, 2020 | 70.96 | 71.93 | 70.83 | 71.93 | 6,194,844 | +1.37(+1.94%) |
Jul 28, 2020 | 69.16 | 70.90 | 69.01 | 70.56 | 7,545,605 | +1.38(+1.99%) |
Jul 27, 2020 | 68.50 | 69.27 | 67.69 | 69.19 | 4,691,393 | +0.65(+0.95%) |
Jul 24, 2020 | 68.88 | 69.24 | 68.42 | 68.54 | 3,083,143 | -0.51(-0.74%) |
Jul 23, 2020 | 69.20 | 69.60 | 68.20 | 69.05 | 5,283,777 | -0.29(-0.42%) |
Jul 22, 2020 | 67.98 | 69.41 | 67.80 | 69.34 | 3,060,636 | +1.04(+1.53%) |
Jul 21, 2020 | 68.70 | 69.01 | 68.11 | 68.29 | 3,431,293 | +0.17(+0.24%) |
Jul 20, 2020 | 68.89 | 69.24 | 67.89 | 68.13 | 4,979,357 | -0.82(-1.19%) |
Jul 17, 2020 | 68.29 | 69.24 | 67.90 | 68.95 | 4,244,998 | +0.89(+1.30%) |
Jul 16, 2020 | 68.51 | 68.76 | 67.80 | 68.06 | 4,113,721 | -0.82(-1.20%) |
Jul 15, 2020 | 69.37 | 69.58 | 68.40 | 68.89 | 4,047,341 | +0.67(+0.98%) |
Jul 14, 2020 | 67.63 | 68.42 | 67.43 | 68.22 | 3,963,554 | +0.57(+0.84%) |
Jul 13, 2020 | 68.71 | 69.11 | 67.49 | 67.65 | 6,927,777 | -0.82(-1.19%) |
Jul 10, 2020 | 68.12 | 68.81 | 67.98 | 68.47 | 4,346,887 | +0.21(+0.31%) |
Jul 09, 2020 | 68.56 | 68.63 | 67.18 | 68.26 | 3,943,410 | -0.43(-0.63%) |
Jul 08, 2020 | 68.88 | 69.13 | 68.06 | 68.69 | 4,390,584 | -0.10(-0.14%) |
Jul 07, 2020 | 69.35 | 69.67 | 68.70 | 68.78 | 3,866,279 | -1.39(-1.99%) |
Jul 06, 2020 | 71.52 | 71.62 | 70.06 | 70.18 | 7,044,267 | -0.04(-0.05%) |
Jul 02, 2020 | 71.58 | 71.78 | 69.90 | 70.21 | 5,235,022 | -0.20(-0.29%) |