Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 74.54 | 74.70 | 73.85 | 74.26 | 3,134,514 | -0.07(-0.09%) |
Sep 29, 2020 | 75.23 | 75.23 | 74.02 | 74.33 | 4,495,698 | -0.01(-0.01%) |
Sep 28, 2020 | 74.60 | 74.93 | 74.29 | 74.34 | 1,184,171 | -0.05(-0.07%) |
Sep 25, 2020 | 73.43 | 74.50 | 73.43 | 74.39 | 1,211,409 | +0.69(+0.94%) |
Sep 24, 2020 | 74.00 | 74.24 | 73.31 | 73.70 | 1,850,414 | -0.98(-1.32%) |
Sep 23, 2020 | 75.64 | 75.74 | 74.59 | 74.68 | 1,813,485 | -1.26(-1.65%) |
Sep 22, 2020 | 76.26 | 76.43 | 75.43 | 75.93 | 1,960,405 | -0.50(-0.65%) |
Sep 21, 2020 | 76.52 | 76.61 | 75.45 | 76.43 | 2,073,054 | -1.23(-1.58%) |
Sep 18, 2020 | 78.45 | 78.45 | 77.11 | 77.66 | 2,664,982 | -0.03(-0.03%) |
Sep 17, 2020 | 77.06 | 77.70 | 76.76 | 77.69 | 2,522,522 | +0.96(+1.25%) |
Sep 16, 2020 | 78.80 | 78.80 | 76.58 | 76.73 | 6,947,835 | -0.98(-1.26%) |
Sep 15, 2020 | 78.33 | 78.54 | 77.60 | 77.71 | 1,229,298 | +0.83(+1.08%) |
Sep 14, 2020 | 76.50 | 77.30 | 76.47 | 76.88 | 1,373,263 | +0.13(+0.17%) |
Sep 11, 2020 | 77.22 | 77.44 | 76.29 | 76.75 | 2,178,662 | +1.16(+1.54%) |
Sep 10, 2020 | 76.62 | 76.75 | 75.46 | 75.59 | 1,938,548 | +0.26(+0.34%) |
Sep 09, 2020 | 75.49 | 76.11 | 75.34 | 75.34 | 1,593,215 | +0.76(+1.02%) |
Sep 08, 2020 | 74.21 | 75.06 | 73.84 | 74.58 | 1,915,630 | +0.56(+0.75%) |
Sep 04, 2020 | 74.55 | 74.70 | 72.96 | 74.02 | 1,791,175 | -0.36(-0.48%) |
Sep 03, 2020 | 76.20 | 76.20 | 73.92 | 74.38 | 2,155,606 | -1.50(-1.98%) |
Sep 02, 2020 | 74.98 | 75.96 | 74.93 | 75.88 | 1,919,145 | +1.70(+2.29%) |
Sep 01, 2020 | 75.05 | 75.05 | 73.62 | 74.18 | 3,496,721 | +0.69(+0.94%) |
Aug 31, 2020 | 73.77 | 74.25 | 73.48 | 73.49 | 2,717,451 | -0.46(-0.62%) |
Aug 28, 2020 | 73.97 | 74.02 | 73.30 | 73.95 | 1,681,920 | -0.34(-0.46%) |
Aug 27, 2020 | 75.28 | 75.34 | 74.01 | 74.29 | 1,606,769 | -0.03(-0.03%) |
Aug 26, 2020 | 73.81 | 74.35 | 73.71 | 74.32 | 1,591,039 | +0.50(+0.67%) |
Aug 25, 2020 | 74.22 | 74.24 | 73.55 | 73.83 | 1,675,906 | +0.06(+0.08%) |
Aug 24, 2020 | 74.08 | 74.29 | 73.47 | 73.77 | 1,077,190 | -0.02(-0.02%) |
Aug 21, 2020 | 73.64 | 73.84 | 73.32 | 73.78 | 1,049,926 | -0.63(-0.85%) |
Aug 20, 2020 | 73.41 | 74.57 | 73.23 | 74.41 | 2,332,659 | +1.43(+1.95%) |
Aug 19, 2020 | 73.88 | 73.95 | 72.84 | 72.99 | 1,962,633 | -0.14(-0.19%) |
Aug 18, 2020 | 73.57 | 73.71 | 72.73 | 73.12 | 1,876,304 | -0.39(-0.53%) |
Aug 17, 2020 | 72.96 | 74.39 | 72.89 | 73.52 | 1,842,050 | +1.23(+1.70%) |
Aug 14, 2020 | 72.65 | 72.68 | 72.11 | 72.29 | 2,266,137 | -0.61(-0.84%) |
Aug 13, 2020 | 73.10 | 73.30 | 72.68 | 72.90 | 3,110,722 | +0.38(+0.52%) |
Aug 12, 2020 | 72.16 | 72.79 | 72.08 | 72.53 | 2,204,341 | +2.13(+3.03%) |
Aug 11, 2020 | 71.29 | 71.40 | 70.31 | 70.39 | 1,926,957 | +0.03(+0.05%) |
Aug 10, 2020 | 70.33 | 70.56 | 70.12 | 70.36 | 1,465,752 | -0.44(-0.63%) |
Aug 07, 2020 | 70.59 | 70.90 | 70.41 | 70.80 | 1,509,665 | -0.43(-0.60%) |
Aug 06, 2020 | 71.28 | 71.52 | 70.83 | 71.23 | 1,657,745 | -0.01(-0.01%) |
Aug 05, 2020 | 71.91 | 72.05 | 71.15 | 71.24 | 1,249,767 | -0.62(-0.87%) |
Aug 04, 2020 | 71.43 | 72.09 | 71.19 | 71.86 | 2,477,285 | +0.43(+0.60%) |
Aug 03, 2020 | 71.63 | 72.26 | 71.36 | 71.43 | 2,821,081 | +1.29(+1.84%) |
Jul 31, 2020 | 71.78 | 71.79 | 69.65 | 70.14 | 2,741,566 | -1.78(-2.48%) |
Jul 30, 2020 | 70.95 | 72.03 | 70.91 | 71.93 | 2,305,573 | -0.15(-0.21%) |
Jul 29, 2020 | 71.73 | 72.36 | 71.48 | 72.08 | 1,648,031 | +0.34(+0.48%) |
Jul 28, 2020 | 72.05 | 72.43 | 71.74 | 71.74 | 1,560,385 | -0.60(-0.83%) |
Jul 27, 2020 | 72.02 | 72.47 | 72.00 | 72.34 | 1,693,239 | +0.42(+0.58%) |
Jul 24, 2020 | 72.39 | 72.39 | 71.57 | 71.92 | 2,305,131 | -0.57(-0.79%) |
Jul 23, 2020 | 73.75 | 73.83 | 72.36 | 72.49 | 3,064,684 | -1.37(-1.86%) |
Jul 22, 2020 | 74.12 | 74.21 | 73.38 | 73.87 | 3,167,337 | +0.41(+0.56%) |
Jul 21, 2020 | 74.49 | 74.56 | 73.32 | 73.46 | 3,021,279 | -1.70(-2.26%) |
Jul 20, 2020 | 75.71 | 76.03 | 74.76 | 75.16 | 2,298,439 | -0.14(-0.18%) |
Jul 17, 2020 | 74.73 | 75.46 | 74.71 | 75.29 | 1,455,681 | +0.67(+0.89%) |
Jul 16, 2020 | 74.40 | 74.68 | 74.16 | 74.63 | 1,038,278 | -0.41(-0.55%) |
Jul 15, 2020 | 75.02 | 75.59 | 74.62 | 75.04 | 1,582,068 | +0.34(+0.46%) |
Jul 14, 2020 | 73.57 | 74.78 | 73.38 | 74.70 | 1,811,075 | +1.19(+1.61%) |
Jul 13, 2020 | 74.03 | 74.62 | 73.41 | 73.51 | 1,652,240 | -0.79(-1.07%) |
Jul 10, 2020 | 74.44 | 74.56 | 73.93 | 74.30 | 1,399,004 | -0.28(-0.38%) |
Jul 09, 2020 | 75.32 | 75.52 | 74.22 | 74.59 | 1,193,026 | -0.67(-0.89%) |
Jul 08, 2020 | 74.89 | 75.25 | 74.70 | 75.25 | 1,002,929 | +0.27(+0.36%) |
Jul 07, 2020 | 75.17 | 75.58 | 74.91 | 74.98 | 1,173,889 | -0.56(-0.75%) |
Jul 06, 2020 | 75.49 | 75.89 | 75.37 | 75.54 | 1,221,751 | +0.76(+1.02%) |
Jul 02, 2020 | 74.69 | 75.21 | 74.63 | 74.78 | 1,289,749 | -0.24(-0.32%) |