Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 74.26 | 74.40 | 73.65 | 73.83 | 79,693 | -0.59(-0.79%) |
Sep 29, 2020 | 74.37 | 74.67 | 74.28 | 74.42 | 120,879 | +0.25(+0.34%) |
Sep 28, 2020 | 74.17 | 74.26 | 74.01 | 74.17 | 87,634 | +0.19(+0.26%) |
Sep 25, 2020 | 73.67 | 74.02 | 73.65 | 73.97 | 78,350 | +0.27(+0.37%) |
Sep 24, 2020 | 73.57 | 73.78 | 73.46 | 73.70 | 83,883 | +0.26(+0.35%) |
Sep 23, 2020 | 73.57 | 73.61 | 73.03 | 73.44 | 76,264 | +0.12(+0.16%) |
Sep 22, 2020 | 73.45 | 73.72 | 73.09 | 73.33 | 115,969 | -0.13(-0.17%) |
Sep 21, 2020 | 73.73 | 73.84 | 73.17 | 73.46 | 301,321 | +0.01(+0.01%) |
Sep 18, 2020 | 73.67 | 73.75 | 73.37 | 73.45 | 63,178 | -0.24(-0.32%) |
Sep 17, 2020 | 73.79 | 73.79 | 73.39 | 73.68 | 223,849 | +0.14(+0.19%) |
Sep 16, 2020 | 73.95 | 74.23 | 73.40 | 73.54 | 79,105 | -0.15(-0.21%) |
Sep 15, 2020 | 73.64 | 73.89 | 73.43 | 73.69 | 97,782 | +0.03(+0.05%) |
Sep 14, 2020 | 73.92 | 74.13 | 73.55 | 73.66 | 76,815 | -0.11(-0.15%) |
Sep 11, 2020 | 74.05 | 74.14 | 73.71 | 73.77 | 67,326 | -0.40(-0.53%) |
Sep 10, 2020 | 73.59 | 74.17 | 73.46 | 74.17 | 66,217 | +0.33(+0.45%) |
Sep 09, 2020 | 74.00 | 74.40 | 73.57 | 73.84 | 83,613 | -0.07(-0.09%) |
Sep 08, 2020 | 73.94 | 74.29 | 73.82 | 73.90 | 104,345 | +0.36(+0.49%) |
Sep 04, 2020 | 74.37 | 74.59 | 73.34 | 73.54 | 67,445 | -0.86(-1.16%) |
Sep 03, 2020 | 74.74 | 75.03 | 74.28 | 74.40 | 102,988 | -0.41(-0.55%) |
Sep 02, 2020 | 74.70 | 75.08 | 74.58 | 74.81 | 181,926 | +0.30(+0.40%) |
Sep 01, 2020 | 74.33 | 74.70 | 73.90 | 74.52 | 131,631 | +0.48(+0.65%) |
Aug 31, 2020 | 73.27 | 74.25 | 72.77 | 74.04 | 83,298 | +1.08(+1.48%) |
Aug 28, 2020 | 73.01 | 73.26 | 72.49 | 72.96 | 64,427 | +0.49(+0.67%) |
Aug 27, 2020 | 73.78 | 73.78 | 72.38 | 72.47 | 90,184 | -1.28(-1.73%) |
Aug 26, 2020 | 73.56 | 73.98 | 73.01 | 73.75 | 348,754 | +0.20(+0.27%) |
Aug 25, 2020 | 73.44 | 73.74 | 73.00 | 73.55 | 113,295 | -0.26(-0.35%) |
Aug 24, 2020 | 73.97 | 74.24 | 73.70 | 73.81 | 128,094 | +0.31(+0.42%) |
Aug 21, 2020 | 72.99 | 73.59 | 72.93 | 73.50 | 42,674 | +0.66(+0.90%) |
Aug 20, 2020 | 73.26 | 73.50 | 72.25 | 72.84 | 124,675 | -0.09(-0.13%) |
Aug 19, 2020 | 74.23 | 74.64 | 72.85 | 72.94 | 93,163 | -0.72(-0.97%) |
Aug 18, 2020 | 73.07 | 74.01 | 72.93 | 73.65 | 140,100 | +1.17(+1.61%) |
Aug 17, 2020 | 72.39 | 72.64 | 72.25 | 72.48 | 74,541 | +0.34(+0.47%) |
Aug 14, 2020 | 72.63 | 72.63 | 72.10 | 72.15 | 68,350 | -0.51(-0.71%) |
Aug 13, 2020 | 73.45 | 73.82 | 72.52 | 72.66 | 166,653 | -0.79(-1.08%) |
Aug 12, 2020 | 73.49 | 73.84 | 73.16 | 73.45 | 245,688 | -0.34(-0.47%) |
Aug 11, 2020 | 73.85 | 73.97 | 73.33 | 73.79 | 197,847 | -0.58(-0.78%) |
Aug 10, 2020 | 74.70 | 74.74 | 74.28 | 74.38 | 122,080 | -0.12(-0.16%) |
Aug 07, 2020 | 75.25 | 75.25 | 74.30 | 74.49 | 106,032 | -0.50(-0.66%) |
Aug 06, 2020 | 75.38 | 75.77 | 74.81 | 74.99 | 92,157 | +0.05(+0.07%) |
Aug 05, 2020 | 74.82 | 75.15 | 74.71 | 74.94 | 292,055 | -0.14(-0.19%) |
Aug 04, 2020 | 75.03 | 75.36 | 74.85 | 75.08 | 84,671 | +0.45(+0.60%) |
Aug 03, 2020 | 74.31 | 74.69 | 74.24 | 74.64 | 102,005 | -0.14(-0.19%) |
Jul 31, 2020 | 74.11 | 74.85 | 73.83 | 74.78 | 52,421 | +0.56(+0.75%) |
Jul 30, 2020 | 74.37 | 74.54 | 74.11 | 74.22 | 108,348 | +0.08(+0.10%) |
Jul 29, 2020 | 73.89 | 74.18 | 73.58 | 74.15 | 94,840 | +0.38(+0.51%) |
Jul 28, 2020 | 73.41 | 73.84 | 73.36 | 73.77 | 90,719 | +0.44(+0.60%) |
Jul 27, 2020 | 73.74 | 73.80 | 73.24 | 73.33 | 131,876 | -0.16(-0.22%) |
Jul 24, 2020 | 73.04 | 73.49 | 72.94 | 73.49 | 70,846 | +0.32(+0.44%) |
Jul 23, 2020 | 73.13 | 73.21 | 72.73 | 73.17 | 139,808 | +0.45(+0.61%) |
Jul 22, 2020 | 73.15 | 73.22 | 72.55 | 72.73 | 2,749,038 | +0.11(+0.15%) |
Jul 21, 2020 | 72.55 | 72.73 | 72.40 | 72.62 | 176,809 | +0.29(+0.41%) |
Jul 20, 2020 | 72.48 | 72.90 | 72.18 | 72.32 | 100,577 | +0.19(+0.27%) |
Jul 17, 2020 | 72.08 | 72.15 | 71.93 | 72.13 | 101,040 | +0.33(+0.46%) |
Jul 16, 2020 | 71.84 | 72.01 | 71.66 | 71.80 | 43,519 | +0.45(+0.64%) |
Jul 15, 2020 | 71.28 | 71.73 | 71.28 | 71.35 | 52,900 | -0.29(-0.41%) |
Jul 14, 2020 | 71.97 | 72.07 | 71.55 | 71.64 | 125,186 | +0.08(+0.11%) |
Jul 13, 2020 | 70.73 | 71.59 | 70.67 | 71.57 | 67,009 | +0.45(+0.63%) |
Jul 10, 2020 | 71.51 | 71.80 | 71.12 | 71.12 | 44,219 | -0.34(-0.47%) |
Jul 09, 2020 | 70.79 | 71.51 | 70.71 | 71.46 | 125,312 | +0.87(+1.23%) |
Jul 08, 2020 | 70.77 | 71.01 | 70.51 | 70.59 | 151,323 | -0.57(-0.80%) |
Jul 07, 2020 | 71.03 | 71.41 | 70.55 | 71.16 | 86,092 | +0.41(+0.58%) |
Jul 06, 2020 | 70.56 | 70.97 | 70.08 | 70.75 | 96,255 | +0.03(+0.04%) |
Jul 02, 2020 | 70.24 | 70.74 | 69.99 | 70.72 | 47,310 | +0.52(+0.74%) |