Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 79.16 | 79.64 | 78.10 | 78.51 | 11,087,754 | +1.02(+1.32%) |
Sep 29, 2020 | 78.81 | 78.81 | 77.33 | 77.48 | 4,448,580 | -1.16(-1.48%) |
Sep 28, 2020 | 78.14 | 78.80 | 77.66 | 78.65 | 6,538,981 | +1.62(+2.10%) |
Sep 25, 2020 | 75.41 | 77.38 | 75.13 | 77.03 | 6,546,087 | +1.15(+1.52%) |
Sep 24, 2020 | 75.50 | 76.88 | 74.85 | 75.88 | 5,342,150 | +0.05(+0.06%) |
Sep 23, 2020 | 77.10 | 77.58 | 75.68 | 75.83 | 7,018,429 | -0.88(-1.14%) |
Sep 22, 2020 | 76.80 | 77.11 | 76.00 | 76.71 | 4,884,865 | +0.05(+0.07%) |
Sep 21, 2020 | 75.71 | 76.71 | 74.70 | 76.65 | 7,864,941 | -0.97(-1.25%) |
Sep 18, 2020 | 79.32 | 79.71 | 77.30 | 77.62 | 11,068,178 | -1.64(-2.08%) |
Sep 17, 2020 | 79.54 | 79.79 | 78.00 | 79.27 | 8,081,260 | -1.49(-1.84%) |
Sep 16, 2020 | 80.41 | 81.72 | 80.18 | 80.76 | 7,821,460 | +0.61(+0.76%) |
Sep 15, 2020 | 79.66 | 80.64 | 79.65 | 80.14 | 9,150,388 | +0.99(+1.25%) |
Sep 14, 2020 | 78.35 | 79.55 | 78.25 | 79.16 | 6,057,600 | +1.24(+1.59%) |
Sep 11, 2020 | 77.62 | 78.44 | 76.89 | 77.91 | 7,773,793 | +0.36(+0.46%) |
Sep 10, 2020 | 78.40 | 79.56 | 77.24 | 77.56 | 8,263,433 | -0.90(-1.14%) |
Sep 09, 2020 | 78.52 | 79.34 | 77.17 | 78.45 | 7,581,325 | +0.41(+0.53%) |
Sep 08, 2020 | 77.91 | 80.03 | 77.46 | 78.04 | 12,128,581 | -0.79(-1.00%) |
Sep 04, 2020 | 79.58 | 80.21 | 77.95 | 78.83 | 11,326,349 | -0.19(-0.24%) |
Sep 03, 2020 | 80.96 | 81.30 | 78.30 | 79.02 | 12,072,218 | -1.71(-2.12%) |
Sep 02, 2020 | 79.04 | 81.09 | 78.85 | 80.73 | 12,450,545 | +2.10(+2.67%) |
Sep 01, 2020 | 77.39 | 78.66 | 76.96 | 78.63 | 8,938,642 | +1.44(+1.87%) |
Aug 31, 2020 | 77.33 | 78.00 | 76.78 | 77.18 | 7,004,029 | -0.48(-0.62%) |
Aug 28, 2020 | 76.56 | 77.93 | 76.23 | 77.67 | 10,182,256 | +1.45(+1.91%) |
Aug 27, 2020 | 75.61 | 76.42 | 75.38 | 76.21 | 9,957,298 | +0.91(+1.21%) |
Aug 26, 2020 | 75.31 | 75.61 | 74.82 | 75.30 | 8,681,666 | -0.28(-0.37%) |
Aug 25, 2020 | 73.15 | 75.90 | 72.91 | 75.58 | 19,305,502 | +3.69(+5.13%) |
Aug 24, 2020 | 71.01 | 72.31 | 70.59 | 71.89 | 6,419,839 | +1.47(+2.09%) |
Aug 21, 2020 | 70.30 | 70.60 | 70.07 | 70.42 | 6,122,223 | -0.14(-0.19%) |
Aug 20, 2020 | 70.39 | 70.95 | 69.86 | 70.56 | 5,579,518 | -0.37(-0.53%) |
Aug 19, 2020 | 72.35 | 72.54 | 70.75 | 70.93 | 7,484,538 | -1.24(-1.72%) |
Aug 18, 2020 | 72.32 | 72.51 | 71.59 | 72.18 | 5,769,910 | +0.04(+0.05%) |
Aug 17, 2020 | 71.82 | 72.15 | 71.38 | 72.14 | 5,866,147 | +0.53(+0.74%) |
Aug 14, 2020 | 71.76 | 72.12 | 71.29 | 71.61 | 4,127,338 | -0.59(-0.82%) |
Aug 13, 2020 | 72.11 | 72.77 | 72.04 | 72.20 | 4,796,980 | -0.25(-0.34%) |
Aug 12, 2020 | 72.72 | 72.82 | 71.88 | 72.45 | 5,886,130 | +0.27(+0.37%) |
Aug 11, 2020 | 71.52 | 73.08 | 71.27 | 72.19 | 11,203,414 | +1.40(+1.97%) |
Aug 10, 2020 | 69.28 | 70.97 | 69.27 | 70.79 | 7,227,220 | +1.54(+2.22%) |
Aug 07, 2020 | 68.97 | 69.38 | 68.72 | 69.25 | 7,189,489 | +0.12(+0.17%) |
Aug 06, 2020 | 68.71 | 69.37 | 68.48 | 69.13 | 7,403,160 | +0.27(+0.38%) |
Aug 05, 2020 | 68.48 | 69.06 | 68.45 | 68.87 | 8,597,496 | +0.59(+0.87%) |
Aug 04, 2020 | 68.50 | 68.60 | 67.94 | 68.28 | 14,076,053 | -0.34(-0.49%) |
Aug 03, 2020 | 69.50 | 69.61 | 68.56 | 68.61 | 7,857,633 | -0.94(-1.35%) |
Jul 31, 2020 | 69.29 | 69.56 | 68.60 | 69.55 | 8,170,066 | -0.10(-0.14%) |
Jul 30, 2020 | 69.64 | 69.96 | 68.52 | 69.65 | 8,676,841 | -0.71(-1.01%) |
Jul 29, 2020 | 70.49 | 71.33 | 69.89 | 70.36 | 16,790,422 | +2.53(+3.72%) |
Jul 28, 2020 | 69.34 | 69.42 | 67.76 | 67.83 | 13,467,843 | -1.65(-2.38%) |
Jul 27, 2020 | 68.97 | 69.71 | 68.65 | 69.49 | 7,447,820 | +0.62(+0.90%) |
Jul 24, 2020 | 68.41 | 69.06 | 68.26 | 68.87 | 6,242,675 | +0.38(+0.56%) |
Jul 23, 2020 | 69.87 | 70.04 | 68.07 | 68.49 | 8,574,655 | -1.71(-2.43%) |
Jul 22, 2020 | 68.63 | 70.27 | 68.27 | 70.20 | 10,135,624 | +1.64(+2.39%) |
Jul 21, 2020 | 68.87 | 69.80 | 68.40 | 68.56 | 11,705,934 | +0.44(+0.64%) |
Jul 20, 2020 | 67.40 | 68.36 | 66.91 | 68.12 | 9,717,244 | +0.73(+1.08%) |
Jul 17, 2020 | 67.64 | 67.75 | 66.53 | 67.40 | 6,698,444 | -0.21(-0.31%) |
Jul 16, 2020 | 68.07 | 68.29 | 66.96 | 67.61 | 7,316,955 | -1.11(-1.61%) |
Jul 15, 2020 | 67.67 | 68.89 | 67.21 | 68.71 | 11,334,078 | +2.62(+3.96%) |
Jul 14, 2020 | 65.43 | 66.31 | 65.27 | 66.10 | 9,655,528 | +0.07(+0.11%) |
Jul 13, 2020 | 67.76 | 68.01 | 65.88 | 66.02 | 10,411,849 | -1.49(-2.21%) |
Jul 10, 2020 | 66.34 | 67.76 | 66.11 | 67.51 | 8,279,222 | +0.65(+0.98%) |
Jul 09, 2020 | 67.01 | 67.45 | 65.37 | 66.86 | 10,582,113 | -0.57(-0.85%) |
Jul 08, 2020 | 67.31 | 67.71 | 66.64 | 67.43 | 8,082,474 | -0.05(-0.07%) |
Jul 07, 2020 | 68.28 | 68.37 | 67.25 | 67.48 | 8,267,965 | -1.08(-1.58%) |
Jul 06, 2020 | 68.10 | 68.60 | 67.40 | 68.56 | 7,957,769 | +1.51(+2.25%) |
Jul 02, 2020 | 68.20 | 68.24 | 66.92 | 67.05 | 7,201,089 | -0.23(-0.34%) |