Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 69.02 | 69.80 | 68.23 | 68.58 | 184,873 | -0.76(-1.10%) |
Sep 29, 2020 | 68.60 | 69.51 | 68.43 | 69.34 | 168,442 | +1.20(+1.76%) |
Sep 28, 2020 | 67.50 | 68.31 | 66.96 | 68.14 | 314,975 | +1.41(+2.11%) |
Sep 25, 2020 | 66.37 | 67.06 | 66.00 | 66.73 | 173,800 | -0.53(-0.79%) |
Sep 24, 2020 | 66.42 | 67.79 | 65.84 | 67.26 | 229,340 | +0.57(+0.85%) |
Sep 23, 2020 | 68.40 | 68.63 | 66.20 | 66.69 | 387,528 | -3.05(-4.37%) |
Sep 22, 2020 | 70.62 | 70.89 | 69.43 | 69.74 | 140,601 | -0.75(-1.06%) |
Sep 21, 2020 | 70.75 | 71.08 | 68.19 | 70.49 | 370,699 | -3.08(-4.19%) |
Sep 18, 2020 | 73.50 | 74.36 | 73.24 | 73.57 | 150,700 | +0.12(+0.16%) |
Sep 17, 2020 | 72.51 | 73.52 | 72.16 | 73.45 | 124,565 | -0.82(-1.10%) |
Sep 16, 2020 | 75.21 | 75.25 | 73.82 | 74.27 | 159,777 | +0.38(+0.51%) |
Sep 15, 2020 | 74.74 | 74.93 | 73.50 | 73.89 | 158,932 | -0.39(-0.53%) |
Sep 14, 2020 | 74.05 | 74.71 | 74.00 | 74.28 | 161,232 | +1.24(+1.70%) |
Sep 11, 2020 | 73.69 | 74.00 | 72.75 | 73.04 | 132,400 | -0.10(-0.14%) |
Sep 10, 2020 | 74.61 | 74.92 | 72.98 | 73.14 | 285,705 | -0.43(-0.58%) |
Sep 09, 2020 | 73.15 | 73.77 | 72.94 | 73.57 | 209,548 | +1.33(+1.84%) |
Sep 08, 2020 | 70.61 | 72.92 | 70.22 | 72.24 | 366,034 | -0.28(-0.39%) |
Sep 04, 2020 | 71.75 | 72.71 | 71.11 | 72.52 | 417,800 | +0.49(+0.68%) |
Sep 03, 2020 | 72.90 | 73.28 | 71.37 | 72.03 | 513,757 | -1.05(-1.44%) |
Sep 02, 2020 | 74.09 | 74.18 | 72.30 | 73.08 | 597,746 | -2.08(-2.77%) |
Sep 01, 2020 | 76.81 | 76.81 | 74.57 | 75.16 | 311,302 | +0.20(+0.27%) |
Aug 31, 2020 | 75.00 | 75.56 | 74.56 | 74.96 | 205,286 | +0.21(+0.28%) |
Aug 28, 2020 | 74.39 | 75.56 | 73.99 | 74.75 | 302,700 | +2.61(+3.62%) |
Aug 27, 2020 | 75.40 | 75.46 | 70.57 | 72.14 | 517,723 | -1.76(-2.38%) |
Aug 26, 2020 | 71.35 | 74.05 | 71.35 | 73.90 | 359,892 | +1.84(+2.55%) |
Aug 25, 2020 | 71.98 | 72.07 | 70.96 | 72.06 | 199,635 | +0.09(+0.13%) |
Aug 24, 2020 | 73.48 | 73.52 | 71.79 | 71.97 | 241,950 | -0.90(-1.24%) |
Aug 21, 2020 | 72.83 | 73.46 | 71.54 | 72.87 | 212,600 | -1.14(-1.54%) |
Aug 20, 2020 | 72.02 | 74.15 | 71.83 | 74.01 | 284,375 | +1.04(+1.43%) |
Aug 19, 2020 | 77.13 | 77.39 | 72.53 | 72.97 | 464,218 | -5.01(-6.42%) |
Aug 18, 2020 | 78.75 | 78.90 | 75.95 | 77.98 | 341,831 | +1.40(+1.83%) |
Aug 17, 2020 | 75.33 | 77.08 | 75.29 | 76.58 | 363,971 | +3.22(+4.39%) |
Aug 14, 2020 | 74.14 | 74.28 | 72.50 | 73.36 | 212,100 | -0.92(-1.24%) |
Aug 13, 2020 | 72.79 | 75.23 | 72.63 | 74.28 | 393,284 | +3.07(+4.31%) |
Aug 12, 2020 | 73.69 | 74.11 | 71.05 | 71.21 | 408,133 | -0.40(-0.56%) |
Aug 11, 2020 | 74.38 | 74.70 | 71.22 | 71.61 | 977,325 | -8.39(-10.49%) |
Aug 10, 2020 | 80.89 | 82.08 | 79.55 | 80.00 | 405,400 | -0.61(-0.76%) |
Aug 07, 2020 | 82.21 | 82.38 | 79.24 | 80.61 | 713,300 | -2.61(-3.14%) |
Aug 06, 2020 | 83.22 | 83.85 | 82.20 | 83.22 | 362,106 | +1.78(+2.19%) |
Aug 05, 2020 | 81.67 | 82.85 | 80.68 | 81.44 | 379,613 | +1.45(+1.81%) |
Aug 04, 2020 | 76.80 | 80.08 | 76.60 | 79.99 | 336,068 | +3.05(+3.96%) |
Aug 03, 2020 | 76.33 | 77.00 | 75.55 | 76.94 | 265,891 | +0.08(+0.10%) |
Jul 31, 2020 | 75.91 | 77.07 | 75.59 | 76.86 | 354,200 | +1.54(+2.04%) |
Jul 30, 2020 | 75.00 | 75.71 | 73.79 | 75.32 | 350,075 | -0.96(-1.26%) |
Jul 29, 2020 | 75.51 | 77.35 | 74.08 | 76.28 | 337,930 | +1.09(+1.45%) |
Jul 28, 2020 | 74.10 | 75.60 | 73.63 | 75.19 | 404,533 | +0.86(+1.16%) |
Jul 27, 2020 | 74.33 | 75.00 | 73.68 | 74.33 | 534,517 | +2.33(+3.24%) |
Jul 24, 2020 | 72.37 | 72.39 | 71.59 | 72.00 | 364,900 | +1.26(+1.78%) |
Jul 23, 2020 | 70.16 | 71.95 | 69.78 | 70.74 | 350,405 | +1.10(+1.58%) |
Jul 22, 2020 | 68.38 | 69.86 | 68.23 | 69.64 | 261,819 | +2.05(+3.03%) |
Jul 21, 2020 | 67.17 | 67.84 | 67.07 | 67.59 | 212,579 | +1.84(+2.80%) |
Jul 20, 2020 | 65.68 | 66.04 | 65.30 | 65.75 | 162,631 | +0.40(+0.61%) |
Jul 17, 2020 | 65.13 | 65.48 | 64.93 | 65.35 | 105,300 | +1.08(+1.68%) |
Jul 16, 2020 | 65.27 | 65.45 | 64.23 | 64.27 | 140,898 | -1.55(-2.35%) |
Jul 15, 2020 | 65.27 | 65.95 | 65.08 | 65.82 | 211,441 | +0.11(+0.17%) |
Jul 14, 2020 | 64.78 | 65.88 | 64.66 | 65.71 | 247,630 | +0.47(+0.72%) |
Jul 13, 2020 | 66.11 | 66.20 | 65.12 | 65.24 | 219,285 | +0.20(+0.31%) |
Jul 10, 2020 | 65.92 | 66.05 | 64.66 | 65.04 | 237,700 | -0.50(-0.76%) |
Jul 09, 2020 | 66.48 | 66.59 | 64.90 | 65.54 | 365,178 | -0.73(-1.10%) |
Jul 08, 2020 | 66.62 | 67.11 | 66.01 | 66.27 | 251,590 | +0.69(+1.05%) |
Jul 07, 2020 | 64.09 | 65.69 | 64.09 | 65.58 | 224,079 | +0.97(+1.50%) |
Jul 06, 2020 | 64.72 | 64.88 | 64.16 | 64.61 | 239,121 | +0.51(+0.80%) |
Jul 02, 2020 | 63.38 | 64.31 | 63.27 | 64.10 | 210,200 | +0.47(+0.74%) |