Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 62.16 | 62.71 | 61.61 | 61.94 | 12,165,271 | +0.09(+0.14%) |
Sep 29, 2020 | 63.66 | 63.78 | 61.18 | 61.86 | 12,270,759 | -1.75(-2.75%) |
Sep 28, 2020 | 63.35 | 64.32 | 62.93 | 63.60 | 14,920,034 | +1.81(+2.92%) |
Sep 25, 2020 | 61.09 | 62.35 | 60.88 | 61.80 | 12,868,175 | +0.03(+0.04%) |
Sep 24, 2020 | 61.30 | 62.83 | 60.65 | 61.77 | 17,664,968 | -0.13(-0.21%) |
Sep 23, 2020 | 65.03 | 65.31 | 61.81 | 61.90 | 19,350,714 | -3.08(-4.74%) |
Sep 22, 2020 | 65.51 | 66.70 | 64.82 | 64.98 | 10,638,235 | -0.66(-1.01%) |
Sep 21, 2020 | 65.59 | 65.94 | 64.25 | 65.64 | 18,827,176 | -1.64(-2.44%) |
Sep 18, 2020 | 67.00 | 68.09 | 66.67 | 67.28 | 16,875,146 | -0.50(-0.74%) |
Sep 17, 2020 | 66.70 | 67.83 | 65.70 | 67.78 | 12,214,100 | +0.20(+0.29%) |
Sep 16, 2020 | 65.68 | 68.38 | 65.35 | 67.59 | 15,133,906 | +1.86(+2.83%) |
Sep 15, 2020 | 66.72 | 67.52 | 65.35 | 65.73 | 13,635,487 | -0.77(-1.15%) |
Sep 14, 2020 | 66.66 | 67.09 | 66.17 | 66.49 | 9,510,064 | -0.34(-0.51%) |
Sep 11, 2020 | 67.31 | 67.70 | 66.30 | 66.84 | 15,962,325 | -0.40(-0.59%) |
Sep 10, 2020 | 69.37 | 69.59 | 67.15 | 67.23 | 13,769,103 | -1.62(-2.35%) |
Sep 09, 2020 | 68.80 | 69.74 | 68.55 | 68.85 | 10,774,538 | +0.91(+1.34%) |
Sep 08, 2020 | 69.25 | 69.32 | 67.14 | 67.94 | 17,368,628 | -2.55(-3.61%) |
Sep 04, 2020 | 70.94 | 71.95 | 69.60 | 70.48 | 12,224,330 | -0.30(-0.43%) |
Sep 03, 2020 | 71.45 | 72.69 | 70.30 | 70.79 | 18,804,974 | -0.78(-1.09%) |
Sep 02, 2020 | 71.46 | 72.23 | 71.15 | 71.57 | 12,579,464 | +0.09(+0.13%) |
Sep 01, 2020 | 71.63 | 71.95 | 70.93 | 71.47 | 10,456,064 | -0.73(-1.01%) |
Aug 31, 2020 | 73.84 | 73.90 | 72.15 | 72.20 | 10,969,541 | -1.46(-1.99%) |
Aug 28, 2020 | 73.17 | 73.75 | 72.54 | 73.67 | 8,494,588 | +0.62(+0.85%) |
Aug 27, 2020 | 73.26 | 73.67 | 72.24 | 73.05 | 8,645,203 | +0.11(+0.15%) |
Aug 26, 2020 | 73.74 | 73.85 | 72.83 | 72.94 | 8,699,675 | -1.16(-1.57%) |
Aug 25, 2020 | 75.72 | 75.74 | 73.78 | 74.10 | 7,944,134 | -0.92(-1.23%) |
Aug 24, 2020 | 73.64 | 75.14 | 73.03 | 75.02 | 10,155,779 | +1.82(+2.49%) |
Aug 21, 2020 | 72.84 | 73.20 | 71.84 | 73.19 | 10,465,643 | +0.23(+0.32%) |
Aug 20, 2020 | 73.49 | 74.75 | 72.89 | 72.96 | 9,148,002 | -1.36(-1.83%) |
Aug 19, 2020 | 75.10 | 75.62 | 74.16 | 74.32 | 10,599,103 | -1.07(-1.42%) |
Aug 18, 2020 | 76.54 | 76.89 | 75.12 | 75.39 | 9,276,072 | -1.59(-2.07%) |
Aug 17, 2020 | 76.62 | 77.67 | 76.09 | 76.98 | 12,348,147 | +0.36(+0.46%) |
Aug 14, 2020 | 75.48 | 76.83 | 75.35 | 76.62 | 7,479,297 | +0.45(+0.59%) |
Aug 13, 2020 | 76.22 | 77.41 | 76.12 | 76.17 | 8,624,712 | -0.76(-0.99%) |
Aug 12, 2020 | 77.01 | 77.73 | 75.86 | 76.94 | 10,680,350 | +0.93(+1.23%) |
Aug 11, 2020 | 77.98 | 78.88 | 75.62 | 76.00 | 10,691,978 | -0.09(-0.12%) |
Aug 10, 2020 | 74.58 | 76.12 | 74.29 | 76.10 | 9,610,242 | +2.48(+3.38%) |
Aug 07, 2020 | 73.68 | 73.88 | 72.71 | 73.61 | 8,472,488 | -0.57(-0.77%) |
Aug 06, 2020 | 73.30 | 74.55 | 73.02 | 74.18 | 8,295,276 | +0.23(+0.31%) |
Aug 05, 2020 | 74.75 | 75.00 | 73.27 | 73.95 | 8,669,596 | +0.60(+0.82%) |
Aug 04, 2020 | 71.65 | 73.55 | 71.48 | 73.35 | 10,700,247 | +1.42(+1.98%) |
Aug 03, 2020 | 71.22 | 72.21 | 71.07 | 71.93 | 13,230,156 | +0.74(+1.04%) |
Jul 31, 2020 | 70.60 | 71.32 | 69.13 | 71.19 | 22,545,900 | -1.98(-2.70%) |
Jul 30, 2020 | 75.00 | 75.05 | 72.68 | 73.16 | 11,920,500 | -3.22(-4.22%) |
Jul 29, 2020 | 75.89 | 76.39 | 75.12 | 76.39 | 7,530,701 | +0.81(+1.08%) |
Jul 28, 2020 | 76.73 | 77.32 | 75.28 | 75.57 | 8,002,952 | -1.64(-2.12%) |
Jul 27, 2020 | 76.12 | 77.25 | 75.31 | 77.21 | 8,961,417 | +0.77(+1.01%) |
Jul 24, 2020 | 77.58 | 78.65 | 76.31 | 76.44 | 7,806,391 | -0.75(-0.97%) |
Jul 23, 2020 | 76.75 | 77.50 | 76.34 | 77.18 | 7,766,199 | -0.03(-0.03%) |
Jul 22, 2020 | 76.28 | 77.39 | 75.39 | 77.21 | 12,165,230 | -0.30(-0.38%) |
Jul 21, 2020 | 73.33 | 77.79 | 73.24 | 77.51 | 17,824,384 | +5.19(+7.18%) |
Jul 20, 2020 | 73.64 | 74.20 | 71.92 | 72.32 | 17,656,114 | -1.63(-2.20%) |
Jul 17, 2020 | 74.98 | 75.57 | 73.71 | 73.94 | 7,032,756 | -0.99(-1.32%) |
Jul 16, 2020 | 75.00 | 75.89 | 74.08 | 74.94 | 5,654,374 | -0.45(-0.60%) |
Jul 15, 2020 | 76.48 | 76.49 | 74.81 | 75.39 | 6,997,812 | +0.46(+0.61%) |
Jul 14, 2020 | 72.42 | 75.14 | 72.12 | 74.93 | 8,771,700 | +2.50(+3.45%) |
Jul 13, 2020 | 72.97 | 73.72 | 71.93 | 72.43 | 8,339,945 | +0.14(+0.20%) |
Jul 10, 2020 | 69.97 | 72.44 | 69.97 | 72.28 | 7,332,022 | +2.11(+3.01%) |
Jul 09, 2020 | 72.91 | 73.21 | 70.13 | 70.17 | 10,413,477 | -3.27(-4.46%) |
Jul 08, 2020 | 73.27 | 74.46 | 72.84 | 73.44 | 7,943,611 | +0.25(+0.34%) |
Jul 07, 2020 | 74.48 | 74.70 | 73.06 | 73.20 | 6,954,106 | -1.92(-2.55%) |
Jul 06, 2020 | 75.90 | 76.54 | 74.47 | 75.11 | 7,955,414 | +0.22(+0.29%) |
Jul 02, 2020 | 75.79 | 76.63 | 74.77 | 74.89 | 6,877,580 | +0.59(+0.79%) |