Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 73.39 | 74.56 | 73.11 | 73.79 | 555,700 | +0.75(+1.03%) |
Sep 29, 2020 | 74.68 | 74.68 | 72.84 | 73.04 | 674,249 | -2.12(-2.82%) |
Sep 28, 2020 | 75.86 | 76.36 | 74.04 | 75.16 | 527,785 | +0.50(+0.67%) |
Sep 25, 2020 | 74.86 | 75.15 | 73.50 | 74.66 | 469,894 | -0.09(-0.12%) |
Sep 24, 2020 | 75.10 | 77.05 | 74.29 | 74.75 | 407,548 | -0.48(-0.64%) |
Sep 23, 2020 | 77.38 | 78.01 | 75.17 | 75.23 | 388,221 | -2.20(-2.84%) |
Sep 22, 2020 | 76.44 | 77.72 | 75.11 | 77.43 | 691,849 | +0.87(+1.13%) |
Sep 21, 2020 | 73.61 | 76.76 | 72.28 | 76.56 | 646,762 | +1.56(+2.08%) |
Sep 18, 2020 | 76.56 | 78.19 | 74.09 | 75.00 | 863,049 | -1.67(-2.18%) |
Sep 17, 2020 | 74.72 | 76.82 | 74.72 | 76.68 | 548,890 | +0.78(+1.03%) |
Sep 16, 2020 | 78.66 | 78.66 | 75.82 | 75.89 | 717,898 | -2.70(-3.43%) |
Sep 15, 2020 | 79.01 | 80.11 | 78.45 | 78.59 | 480,841 | -0.48(-0.61%) |
Sep 14, 2020 | 77.80 | 79.48 | 77.29 | 79.08 | 410,921 | +2.34(+3.06%) |
Sep 11, 2020 | 79.65 | 79.65 | 74.90 | 76.73 | 801,679 | -2.41(-3.04%) |
Sep 10, 2020 | 78.66 | 82.13 | 78.66 | 79.14 | 696,386 | +0.96(+1.23%) |
Sep 09, 2020 | 76.06 | 78.38 | 75.81 | 78.18 | 416,437 | +2.67(+3.54%) |
Sep 08, 2020 | 76.38 | 78.23 | 75.39 | 75.51 | 543,998 | -2.01(-2.59%) |
Sep 04, 2020 | 78.91 | 79.42 | 75.64 | 77.52 | 385,201 | -0.35(-0.45%) |
Sep 03, 2020 | 79.72 | 80.73 | 77.31 | 77.87 | 543,809 | -2.47(-3.08%) |
Sep 02, 2020 | 80.01 | 81.48 | 78.90 | 80.34 | 596,190 | +0.81(+1.02%) |
Sep 01, 2020 | 76.53 | 79.79 | 75.86 | 79.53 | 647,383 | +2.88(+3.75%) |
Aug 31, 2020 | 78.72 | 78.72 | 76.62 | 76.66 | 558,465 | -2.24(-2.84%) |
Aug 28, 2020 | 78.83 | 79.41 | 78.09 | 78.90 | 366,715 | +0.27(+0.34%) |
Aug 27, 2020 | 78.31 | 79.90 | 78.31 | 78.63 | 526,685 | +0.56(+0.71%) |
Aug 26, 2020 | 78.26 | 79.23 | 77.37 | 78.07 | 459,002 | +0.13(+0.17%) |
Aug 25, 2020 | 78.25 | 79.09 | 76.54 | 77.94 | 469,460 | +0.38(+0.49%) |
Aug 24, 2020 | 77.79 | 78.03 | 76.06 | 77.56 | 409,484 | +0.20(+0.25%) |
Aug 21, 2020 | 75.39 | 78.16 | 75.06 | 77.36 | 548,783 | +2.24(+2.98%) |
Aug 20, 2020 | 74.53 | 76.24 | 74.44 | 75.12 | 422,997 | +0.04(+0.05%) |
Aug 19, 2020 | 75.39 | 76.75 | 74.96 | 75.08 | 399,773 | -0.57(-0.75%) |
Aug 18, 2020 | 75.27 | 76.14 | 74.26 | 75.65 | 437,506 | +0.30(+0.40%) |
Aug 17, 2020 | 75.07 | 76.10 | 73.56 | 75.35 | 509,119 | +0.71(+0.95%) |
Aug 14, 2020 | 73.49 | 74.97 | 72.91 | 74.65 | 620,108 | +1.07(+1.46%) |
Aug 13, 2020 | 72.94 | 74.25 | 72.82 | 73.57 | 401,720 | +0.71(+0.98%) |
Aug 12, 2020 | 74.02 | 74.67 | 72.38 | 72.86 | 742,780 | -0.58(-0.79%) |
Aug 11, 2020 | 73.92 | 75.56 | 71.81 | 73.44 | 908,845 | +0.27(+0.37%) |
Aug 10, 2020 | 76.33 | 76.80 | 72.17 | 73.18 | 1,010,447 | -2.78(-3.66%) |
Aug 07, 2020 | 78.40 | 79.36 | 75.52 | 75.95 | 784,829 | -0.44(-0.57%) |
Aug 06, 2020 | 79.40 | 81.35 | 75.17 | 76.39 | 1,355,711 | -0.47(-0.61%) |
Aug 05, 2020 | 79.67 | 80.06 | 76.25 | 76.86 | 1,009,795 | -1.81(-2.31%) |
Aug 04, 2020 | 75.84 | 79.17 | 75.84 | 78.67 | 542,685 | +2.68(+3.52%) |
Aug 03, 2020 | 76.43 | 77.05 | 74.68 | 76.00 | 455,930 | -0.02(-0.02%) |
Jul 31, 2020 | 74.85 | 76.18 | 74.33 | 76.02 | 447,934 | -0.42(-0.55%) |
Jul 30, 2020 | 76.20 | 77.33 | 75.64 | 76.43 | 395,932 | -0.94(-1.21%) |
Jul 29, 2020 | 75.05 | 77.59 | 75.03 | 77.37 | 635,998 | +3.35(+4.53%) |
Jul 28, 2020 | 76.07 | 76.72 | 73.86 | 74.02 | 591,492 | -2.09(-2.75%) |
Jul 27, 2020 | 73.75 | 76.22 | 73.28 | 76.11 | 714,506 | +2.70(+3.68%) |
Jul 24, 2020 | 71.62 | 73.96 | 70.71 | 73.41 | 499,888 | +1.65(+2.30%) |
Jul 23, 2020 | 71.81 | 73.27 | 70.77 | 71.76 | 339,605 | -0.31(-0.44%) |
Jul 22, 2020 | 70.10 | 73.02 | 70.10 | 72.07 | 568,489 | +1.64(+2.33%) |
Jul 21, 2020 | 72.42 | 72.48 | 70.23 | 70.44 | 403,892 | -1.19(-1.67%) |
Jul 20, 2020 | 71.43 | 71.91 | 70.08 | 71.63 | 249,435 | -0.06(-0.09%) |
Jul 17, 2020 | 71.21 | 71.92 | 70.08 | 71.69 | 335,275 | +0.63(+0.89%) |
Jul 16, 2020 | 70.83 | 71.76 | 69.89 | 71.06 | 261,132 | -0.82(-1.15%) |
Jul 15, 2020 | 69.09 | 72.09 | 68.69 | 71.89 | 636,081 | +4.31(+6.37%) |
Jul 14, 2020 | 66.57 | 67.74 | 65.45 | 67.58 | 342,153 | +0.94(+1.40%) |
Jul 13, 2020 | 68.92 | 70.25 | 66.52 | 66.65 | 413,418 | -1.59(-2.33%) |
Jul 10, 2020 | 68.18 | 68.83 | 67.53 | 68.24 | 339,380 | -0.61(-0.89%) |
Jul 09, 2020 | 70.14 | 70.31 | 67.23 | 68.85 | 451,770 | +0.09(+0.13%) |
Jul 08, 2020 | 68.79 | 70.10 | 68.16 | 68.76 | 351,025 | -0.24(-0.35%) |
Jul 07, 2020 | 69.15 | 70.47 | 68.75 | 69.00 | 396,965 | -1.17(-1.66%) |
Jul 06, 2020 | 69.27 | 70.25 | 68.08 | 70.17 | 468,877 | +2.00(+2.93%) |
Jul 02, 2020 | 70.29 | 70.46 | 67.92 | 68.17 | 468,348 | -1.18(-1.70%) |