Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 69.68 | 70.48 | 69.53 | 70.20 | 4,354,149 | +0.85(+1.22%) |
Sep 29, 2020 | 69.77 | 69.87 | 69.02 | 69.36 | 2,281,407 | -0.35(-0.51%) |
Sep 28, 2020 | 69.82 | 70.53 | 69.54 | 69.71 | 2,842,199 | +0.60(+0.87%) |
Sep 25, 2020 | 68.60 | 69.26 | 68.55 | 69.11 | 3,080,912 | +0.17(+0.25%) |
Sep 24, 2020 | 68.52 | 69.40 | 68.21 | 68.94 | 2,621,194 | +0.56(+0.83%) |
Sep 23, 2020 | 69.31 | 69.37 | 68.27 | 68.37 | 3,255,247 | -0.85(-1.22%) |
Sep 22, 2020 | 68.47 | 69.68 | 68.45 | 69.22 | 3,134,783 | +0.80(+1.17%) |
Sep 21, 2020 | 68.54 | 69.09 | 67.66 | 68.42 | 3,301,793 | -0.58(-0.84%) |
Sep 18, 2020 | 69.43 | 70.01 | 68.50 | 69.00 | 5,015,068 | -0.80(-1.15%) |
Sep 17, 2020 | 69.68 | 70.25 | 69.31 | 69.80 | 2,775,207 | -0.18(-0.26%) |
Sep 16, 2020 | 70.28 | 70.75 | 69.95 | 69.98 | 2,746,251 | -0.03(-0.04%) |
Sep 15, 2020 | 70.27 | 70.72 | 69.99 | 70.01 | 2,300,587 | -0.19(-0.27%) |
Sep 14, 2020 | 70.04 | 70.69 | 70.02 | 70.20 | 2,779,632 | +0.36(+0.52%) |
Sep 11, 2020 | 69.83 | 70.30 | 69.53 | 69.84 | 3,007,612 | +0.31(+0.44%) |
Sep 10, 2020 | 70.17 | 70.78 | 69.39 | 69.53 | 4,577,974 | -1.06(-1.50%) |
Sep 09, 2020 | 69.58 | 71.30 | 69.58 | 70.59 | 3,438,497 | +1.76(+2.55%) |
Sep 08, 2020 | 70.25 | 70.36 | 68.77 | 68.83 | 5,292,856 | -1.43(-2.03%) |
Sep 04, 2020 | 70.55 | 71.36 | 69.47 | 70.26 | 4,004,691 | -0.42(-0.59%) |
Sep 03, 2020 | 72.45 | 72.89 | 70.14 | 70.68 | 4,930,566 | -1.64(-2.26%) |
Sep 02, 2020 | 71.09 | 72.61 | 70.99 | 72.31 | 3,742,630 | +1.26(+1.77%) |
Sep 01, 2020 | 72.02 | 72.04 | 70.79 | 71.06 | 3,262,606 | -1.06(-1.48%) |
Aug 31, 2020 | 72.07 | 72.33 | 71.81 | 72.12 | 3,596,525 | -0.10(-0.14%) |
Aug 28, 2020 | 71.89 | 72.35 | 71.38 | 72.22 | 3,340,485 | +0.28(+0.39%) |
Aug 27, 2020 | 71.88 | 72.32 | 71.73 | 71.94 | 2,427,496 | +0.37(+0.52%) |
Aug 26, 2020 | 71.23 | 72.04 | 70.99 | 71.57 | 3,820,867 | +0.05(+0.08%) |
Aug 25, 2020 | 72.16 | 72.16 | 71.40 | 71.51 | 2,609,071 | -0.49(-0.68%) |
Aug 24, 2020 | 71.71 | 72.06 | 71.55 | 72.00 | 3,073,552 | +0.40(+0.56%) |
Aug 21, 2020 | 71.30 | 71.74 | 70.87 | 71.60 | 3,742,152 | +0.40(+0.56%) |
Aug 20, 2020 | 70.82 | 71.26 | 70.57 | 71.20 | 2,208,075 | +0.27(+0.38%) |
Aug 19, 2020 | 70.85 | 71.15 | 70.69 | 70.93 | 2,715,076 | +0.27(+0.39%) |
Aug 18, 2020 | 70.28 | 71.15 | 70.01 | 70.66 | 4,710,315 | +0.40(+0.57%) |
Aug 17, 2020 | 69.94 | 70.77 | 69.91 | 70.26 | 3,035,619 | +0.15(+0.21%) |
Aug 14, 2020 | 69.97 | 70.39 | 69.76 | 70.11 | 2,789,470 | +0.06(+0.09%) |
Aug 13, 2020 | 70.05 | 70.24 | 69.63 | 70.05 | 3,258,319 | -0.24(-0.34%) |
Aug 12, 2020 | 69.48 | 70.78 | 69.39 | 70.29 | 4,224,692 | +1.16(+1.69%) |
Aug 11, 2020 | 69.80 | 70.02 | 68.98 | 69.12 | 3,734,884 | -0.63(-0.90%) |
Aug 10, 2020 | 69.61 | 69.98 | 69.39 | 69.75 | 3,744,459 | +0.37(+0.54%) |
Aug 07, 2020 | 69.00 | 69.40 | 68.79 | 69.38 | 3,261,690 | +0.35(+0.50%) |
Aug 06, 2020 | 69.08 | 69.24 | 68.79 | 69.03 | 3,468,410 | -0.29(-0.42%) |
Aug 05, 2020 | 69.88 | 70.16 | 69.11 | 69.32 | 3,002,056 | -0.54(-0.77%) |
Aug 04, 2020 | 69.64 | 69.96 | 69.18 | 69.86 | 3,748,007 | +0.18(+0.26%) |
Aug 03, 2020 | 69.79 | 70.31 | 69.61 | 69.68 | 3,436,990 | -0.57(-0.82%) |
Jul 31, 2020 | 69.71 | 70.49 | 68.98 | 70.25 | 4,777,365 | +0.30(+0.43%) |
Jul 30, 2020 | 69.04 | 70.23 | 68.90 | 69.95 | 5,338,530 | +0.61(+0.88%) |
Jul 29, 2020 | 68.77 | 69.59 | 68.73 | 69.34 | 3,501,988 | +0.45(+0.65%) |
Jul 28, 2020 | 68.17 | 69.15 | 68.02 | 68.89 | 4,435,334 | +0.96(+1.42%) |
Jul 27, 2020 | 67.43 | 68.00 | 67.34 | 67.93 | 3,497,709 | +0.30(+0.44%) |
Jul 24, 2020 | 68.00 | 68.46 | 67.31 | 67.63 | 2,891,123 | +0.08(+0.12%) |
Jul 23, 2020 | 68.15 | 68.41 | 67.48 | 67.55 | 4,250,894 | +0.08(+0.12%) |
Jul 22, 2020 | 66.96 | 67.53 | 66.07 | 67.46 | 4,658,860 | +0.09(+0.14%) |
Jul 21, 2020 | 67.66 | 68.11 | 67.31 | 67.37 | 3,209,117 | -0.15(-0.22%) |
Jul 20, 2020 | 68.22 | 68.41 | 67.24 | 67.52 | 2,345,815 | -0.91(-1.33%) |
Jul 17, 2020 | 68.17 | 68.51 | 67.68 | 68.43 | 3,156,080 | +0.60(+0.89%) |
Jul 16, 2020 | 67.67 | 67.95 | 67.12 | 67.83 | 2,827,727 | +0.26(+0.39%) |
Jul 15, 2020 | 67.85 | 68.29 | 67.27 | 67.57 | 3,615,781 | -0.14(-0.21%) |
Jul 14, 2020 | 66.31 | 67.77 | 66.29 | 67.71 | 3,517,079 | +1.26(+1.89%) |
Jul 13, 2020 | 66.61 | 67.06 | 66.26 | 66.45 | 3,474,362 | -0.20(-0.30%) |
Jul 10, 2020 | 66.28 | 66.91 | 65.76 | 66.65 | 4,884,493 | +0.33(+0.49%) |
Jul 09, 2020 | 67.00 | 67.50 | 66.25 | 66.33 | 3,224,363 | -1.06(-1.57%) |
Jul 08, 2020 | 67.00 | 67.46 | 66.71 | 67.39 | 3,500,921 | +0.47(+0.70%) |
Jul 07, 2020 | 66.21 | 67.14 | 66.20 | 66.91 | 4,469,075 | +0.47(+0.71%) |
Jul 06, 2020 | 66.69 | 66.83 | 65.93 | 66.44 | 4,450,871 | +0.15(+0.23%) |
Jul 02, 2020 | 66.62 | 66.82 | 66.10 | 66.29 | 2,938,920 | +0.23(+0.34%) |