Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 70.04 | 70.84 | 69.88 | 70.56 | 4,332,049 | +0.85(+1.22%) |
Sep 29, 2020 | 70.12 | 70.22 | 69.37 | 69.71 | 2,269,827 | -0.36(-0.51%) |
Sep 28, 2020 | 70.18 | 70.89 | 69.89 | 70.07 | 2,827,773 | +0.60(+0.87%) |
Sep 25, 2020 | 68.95 | 69.61 | 68.90 | 69.46 | 3,065,274 | +0.17(+0.25%) |
Sep 24, 2020 | 68.87 | 69.76 | 68.56 | 69.29 | 2,607,890 | +0.57(+0.83%) |
Sep 23, 2020 | 69.67 | 69.72 | 68.62 | 68.72 | 3,238,724 | -0.85(-1.22%) |
Sep 22, 2020 | 68.81 | 70.03 | 68.80 | 69.57 | 3,118,872 | +0.80(+1.17%) |
Sep 21, 2020 | 68.89 | 69.45 | 68.00 | 68.77 | 3,285,034 | -0.59(-0.84%) |
Sep 18, 2020 | 69.78 | 70.37 | 68.85 | 69.35 | 4,989,613 | -0.80(-1.15%) |
Sep 17, 2020 | 70.04 | 70.61 | 69.67 | 70.16 | 2,761,121 | -0.18(-0.26%) |
Sep 16, 2020 | 70.63 | 71.11 | 70.31 | 70.34 | 2,732,312 | -0.03(-0.04%) |
Sep 15, 2020 | 70.63 | 71.08 | 70.35 | 70.37 | 2,288,910 | -0.19(-0.27%) |
Sep 14, 2020 | 70.40 | 71.06 | 70.38 | 70.56 | 2,765,524 | +0.37(+0.52%) |
Sep 11, 2020 | 70.19 | 70.66 | 69.88 | 70.20 | 2,992,346 | +0.31(+0.44%) |
Sep 10, 2020 | 70.52 | 71.14 | 69.75 | 69.88 | 4,554,738 | -1.06(-1.50%) |
Sep 09, 2020 | 69.93 | 71.67 | 69.93 | 70.95 | 3,421,044 | +1.77(+2.55%) |
Sep 08, 2020 | 70.61 | 70.72 | 69.12 | 69.18 | 5,265,991 | -1.44(-2.03%) |
Sep 04, 2020 | 70.91 | 71.72 | 69.82 | 70.62 | 3,984,365 | -0.42(-0.59%) |
Sep 03, 2020 | 72.82 | 73.26 | 70.50 | 71.04 | 4,905,540 | -1.65(-2.27%) |
Sep 02, 2020 | 71.46 | 72.98 | 71.35 | 72.68 | 3,723,633 | +1.26(+1.77%) |
Sep 01, 2020 | 72.39 | 72.41 | 71.16 | 71.42 | 3,246,046 | -1.07(-1.48%) |
Aug 31, 2020 | 72.44 | 72.70 | 72.18 | 72.49 | 3,578,270 | -0.10(-0.14%) |
Aug 28, 2020 | 72.25 | 72.72 | 71.74 | 72.59 | 3,323,529 | +0.28(+0.39%) |
Aug 27, 2020 | 72.24 | 72.69 | 72.10 | 72.31 | 2,415,175 | +0.38(+0.52%) |
Aug 26, 2020 | 71.59 | 72.40 | 71.35 | 71.93 | 3,801,474 | +0.05(+0.08%) |
Aug 25, 2020 | 72.53 | 72.53 | 71.77 | 71.88 | 2,595,829 | -0.49(-0.68%) |
Aug 24, 2020 | 72.08 | 72.43 | 71.92 | 72.37 | 3,057,952 | +0.40(+0.56%) |
Aug 21, 2020 | 71.67 | 72.11 | 71.23 | 71.97 | 3,723,158 | +0.40(+0.56%) |
Aug 20, 2020 | 71.18 | 71.62 | 70.93 | 71.57 | 2,196,867 | +0.27(+0.38%) |
Aug 19, 2020 | 71.21 | 71.52 | 71.05 | 71.29 | 2,701,296 | +0.27(+0.39%) |
Aug 18, 2020 | 70.63 | 71.51 | 70.37 | 71.02 | 4,686,407 | +0.40(+0.57%) |
Aug 17, 2020 | 70.30 | 71.13 | 70.27 | 70.62 | 3,020,211 | +0.15(+0.21%) |
Aug 14, 2020 | 70.32 | 70.75 | 70.11 | 70.47 | 2,775,312 | +0.06(+0.09%) |
Aug 13, 2020 | 70.41 | 70.59 | 69.99 | 70.41 | 3,241,781 | -0.24(-0.34%) |
Aug 12, 2020 | 69.84 | 71.14 | 69.75 | 70.64 | 4,203,249 | +1.17(+1.69%) |
Aug 11, 2020 | 70.16 | 70.38 | 69.34 | 69.47 | 3,715,927 | -0.63(-0.90%) |
Aug 10, 2020 | 69.97 | 70.33 | 69.75 | 70.10 | 3,725,454 | +0.38(+0.54%) |
Aug 07, 2020 | 69.35 | 69.76 | 69.14 | 69.73 | 3,245,134 | +0.35(+0.50%) |
Aug 06, 2020 | 69.44 | 69.60 | 69.14 | 69.38 | 3,450,806 | -0.29(-0.42%) |
Aug 05, 2020 | 70.23 | 70.52 | 69.46 | 69.67 | 2,986,818 | -0.54(-0.77%) |
Aug 04, 2020 | 69.99 | 70.31 | 69.54 | 70.21 | 3,728,983 | +0.18(+0.26%) |
Aug 03, 2020 | 70.15 | 70.67 | 69.96 | 70.03 | 3,419,545 | -0.58(-0.82%) |
Jul 31, 2020 | 70.07 | 70.84 | 69.34 | 70.61 | 4,753,116 | +0.30(+0.43%) |
Jul 30, 2020 | 69.39 | 70.59 | 69.25 | 70.31 | 5,311,434 | +0.61(+0.88%) |
Jul 29, 2020 | 69.13 | 69.95 | 69.08 | 69.69 | 3,484,213 | +0.45(+0.65%) |
Jul 28, 2020 | 68.52 | 69.50 | 68.37 | 69.24 | 4,412,822 | +0.97(+1.42%) |
Jul 27, 2020 | 67.77 | 68.35 | 67.68 | 68.27 | 3,479,956 | +0.30(+0.44%) |
Jul 24, 2020 | 68.35 | 68.81 | 67.65 | 67.97 | 2,876,449 | +0.08(+0.12%) |
Jul 23, 2020 | 68.49 | 68.76 | 67.83 | 67.89 | 4,229,318 | +0.08(+0.12%) |
Jul 22, 2020 | 67.31 | 67.87 | 66.41 | 67.81 | 4,635,213 | +0.09(+0.13%) |
Jul 21, 2020 | 68.01 | 68.46 | 67.65 | 67.72 | 3,192,829 | -0.15(-0.22%) |
Jul 20, 2020 | 68.57 | 68.76 | 67.58 | 67.86 | 2,333,909 | -0.91(-1.33%) |
Jul 17, 2020 | 68.52 | 68.86 | 68.03 | 68.78 | 3,140,061 | +0.60(+0.89%) |
Jul 16, 2020 | 68.01 | 68.30 | 67.47 | 68.17 | 2,813,374 | +0.26(+0.39%) |
Jul 15, 2020 | 68.19 | 68.64 | 67.61 | 67.91 | 3,597,429 | -0.15(-0.21%) |
Jul 14, 2020 | 66.65 | 68.12 | 66.63 | 68.06 | 3,499,227 | +1.26(+1.89%) |
Jul 13, 2020 | 66.95 | 67.40 | 66.60 | 66.79 | 3,456,728 | -0.20(-0.30%) |
Jul 10, 2020 | 66.62 | 67.25 | 66.09 | 66.99 | 4,859,701 | +0.33(+0.49%) |
Jul 09, 2020 | 67.34 | 67.85 | 66.58 | 66.67 | 3,207,997 | -1.06(-1.57%) |
Jul 08, 2020 | 67.34 | 67.80 | 67.05 | 67.73 | 3,483,151 | +0.47(+0.70%) |
Jul 07, 2020 | 66.55 | 67.48 | 66.54 | 67.26 | 4,446,392 | +0.47(+0.71%) |
Jul 06, 2020 | 67.03 | 67.17 | 66.26 | 66.78 | 4,428,280 | +0.15(+0.23%) |
Jul 02, 2020 | 66.96 | 67.17 | 66.44 | 66.63 | 2,924,003 | +0.23(+0.34%) |