Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 72.00 | 72.79 | 71.64 | 72.08 | 976,712 | +0.35(+0.49%) |
Sep 29, 2020 | 72.44 | 72.49 | 71.25 | 71.72 | 631,516 | -0.70(-0.96%) |
Sep 28, 2020 | 71.96 | 72.83 | 71.87 | 72.42 | 743,932 | +1.26(+1.76%) |
Sep 25, 2020 | 69.91 | 71.36 | 69.66 | 71.17 | 689,054 | +0.89(+1.27%) |
Sep 24, 2020 | 69.97 | 71.18 | 69.17 | 70.28 | 696,960 | +0.24(+0.34%) |
Sep 23, 2020 | 71.75 | 72.30 | 69.98 | 70.04 | 1,561,015 | -1.54(-2.15%) |
Sep 22, 2020 | 71.82 | 72.56 | 71.20 | 71.58 | 615,442 | -0.25(-0.35%) |
Sep 21, 2020 | 72.66 | 72.98 | 70.97 | 71.83 | 970,182 | -2.09(-2.82%) |
Sep 18, 2020 | 74.79 | 74.86 | 73.68 | 73.92 | 533,331 | -0.87(-1.17%) |
Sep 17, 2020 | 74.26 | 75.03 | 73.64 | 74.79 | 575,655 | -0.23(-0.30%) |
Sep 16, 2020 | 74.28 | 75.90 | 74.21 | 75.02 | 697,194 | +0.92(+1.24%) |
Sep 15, 2020 | 74.71 | 75.03 | 74.05 | 74.10 | 1,087,163 | -0.49(-0.66%) |
Sep 14, 2020 | 73.84 | 74.92 | 73.76 | 74.59 | 626,423 | +1.22(+1.67%) |
Sep 11, 2020 | 72.91 | 73.55 | 72.60 | 73.37 | 994,903 | +0.71(+0.97%) |
Sep 10, 2020 | 73.92 | 74.22 | 72.55 | 72.66 | 907,255 | -1.19(-1.61%) |
Sep 09, 2020 | 73.77 | 74.43 | 73.47 | 73.85 | 1,014,148 | +0.58(+0.79%) |
Sep 08, 2020 | 74.22 | 74.31 | 72.87 | 73.27 | 1,078,105 | -1.41(-1.88%) |
Sep 04, 2020 | 75.09 | 75.52 | 73.68 | 74.68 | 996,390 | +0.23(+0.31%) |
Sep 03, 2020 | 75.61 | 76.66 | 73.90 | 74.45 | 1,064,453 | -0.93(-1.24%) |
Sep 02, 2020 | 74.01 | 75.61 | 73.84 | 75.39 | 904,535 | +1.42(+1.91%) |
Sep 01, 2020 | 73.63 | 74.01 | 73.21 | 73.97 | 784,269 | -0.03(-0.04%) |
Aug 31, 2020 | 74.96 | 74.96 | 73.95 | 74.00 | 893,957 | -0.83(-1.11%) |
Aug 28, 2020 | 74.52 | 74.88 | 74.07 | 74.83 | 622,257 | +0.59(+0.79%) |
Aug 27, 2020 | 73.81 | 74.70 | 73.81 | 74.24 | 888,193 | +0.52(+0.70%) |
Aug 26, 2020 | 74.15 | 74.29 | 73.44 | 73.73 | 796,649 | -0.62(-0.83%) |
Aug 25, 2020 | 75.07 | 75.33 | 74.03 | 74.35 | 754,237 | -0.45(-0.61%) |
Aug 24, 2020 | 73.27 | 74.81 | 73.05 | 74.80 | 1,110,277 | +1.90(+2.61%) |
Aug 21, 2020 | 72.95 | 73.19 | 72.59 | 72.90 | 1,224,144 | -0.24(-0.33%) |
Aug 20, 2020 | 73.42 | 73.67 | 73.10 | 73.14 | 710,370 | -0.95(-1.29%) |
Aug 19, 2020 | 74.14 | 74.76 | 73.90 | 74.09 | 1,107,202 | -0.05(-0.07%) |
Aug 18, 2020 | 74.78 | 74.83 | 74.05 | 74.15 | 686,531 | -0.64(-0.85%) |
Aug 17, 2020 | 75.16 | 75.25 | 74.68 | 74.78 | 635,982 | -0.50(-0.66%) |
Aug 14, 2020 | 74.59 | 75.63 | 74.45 | 75.28 | 639,768 | +0.28(+0.37%) |
Aug 13, 2020 | 75.41 | 75.55 | 74.74 | 75.00 | 992,489 | -0.77(-1.01%) |
Aug 12, 2020 | 76.17 | 76.61 | 75.37 | 75.77 | 785,108 | +0.17(+0.23%) |
Aug 11, 2020 | 76.42 | 77.39 | 75.43 | 75.60 | 1,039,575 | +0.06(+0.08%) |
Aug 10, 2020 | 74.37 | 75.56 | 74.37 | 75.54 | 1,009,046 | +1.20(+1.61%) |
Aug 07, 2020 | 72.77 | 74.34 | 72.59 | 74.34 | 1,065,861 | +1.24(+1.70%) |
Aug 06, 2020 | 72.98 | 73.62 | 72.90 | 73.10 | 548,698 | -0.06(-0.08%) |
Aug 05, 2020 | 73.04 | 73.67 | 73.02 | 73.16 | 773,017 | +0.34(+0.47%) |
Aug 04, 2020 | 72.25 | 72.98 | 72.22 | 72.82 | 754,329 | +0.31(+0.43%) |
Aug 03, 2020 | 72.64 | 72.90 | 72.06 | 72.50 | 873,627 | -0.09(-0.12%) |
Jul 31, 2020 | 72.48 | 72.59 | 71.50 | 72.59 | 619,511 | -0.20(-0.28%) |
Jul 30, 2020 | 72.79 | 72.89 | 71.86 | 72.79 | 695,200 | -0.95(-1.29%) |
Jul 29, 2020 | 72.76 | 73.87 | 72.43 | 73.74 | 680,557 | +1.04(+1.43%) |
Jul 28, 2020 | 72.68 | 73.28 | 72.64 | 72.70 | 567,800 | -0.23(-0.31%) |
Jul 27, 2020 | 73.03 | 73.03 | 72.38 | 72.93 | 624,360 | -0.29(-0.39%) |
Jul 24, 2020 | 73.63 | 74.19 | 73.02 | 73.22 | 744,947 | -0.46(-0.63%) |
Jul 23, 2020 | 73.17 | 74.15 | 73.17 | 73.68 | 1,065,577 | +0.44(+0.60%) |
Jul 22, 2020 | 72.33 | 73.31 | 71.95 | 73.25 | 673,313 | +0.45(+0.62%) |
Jul 21, 2020 | 71.88 | 73.21 | 71.67 | 72.79 | 860,162 | +1.46(+2.05%) |
Jul 20, 2020 | 72.22 | 72.38 | 71.33 | 71.33 | 867,678 | -1.19(-1.64%) |
Jul 17, 2020 | 72.85 | 73.23 | 72.33 | 72.52 | 666,206 | -0.17(-0.24%) |
Jul 16, 2020 | 71.95 | 73.25 | 71.74 | 72.70 | 781,609 | +0.38(+0.53%) |
Jul 15, 2020 | 71.74 | 72.63 | 71.69 | 72.31 | 1,152,983 | +1.49(+2.10%) |
Jul 14, 2020 | 69.86 | 71.01 | 69.48 | 70.83 | 1,297,021 | +0.69(+0.98%) |
Jul 13, 2020 | 70.40 | 71.11 | 69.58 | 70.14 | 1,134,475 | +0.29(+0.41%) |
Jul 10, 2020 | 67.62 | 69.89 | 67.62 | 69.85 | 988,150 | +2.19(+3.24%) |
Jul 09, 2020 | 69.25 | 69.28 | 67.13 | 67.65 | 881,989 | -1.87(-2.69%) |
Jul 08, 2020 | 69.44 | 69.90 | 68.83 | 69.52 | 857,656 | -0.03(-0.05%) |
Jul 07, 2020 | 69.95 | 70.08 | 69.36 | 69.56 | 865,252 | -1.16(-1.64%) |
Jul 06, 2020 | 71.26 | 71.85 | 70.21 | 70.72 | 732,172 | +0.44(+0.62%) |
Jul 02, 2020 | 71.00 | 71.81 | 70.17 | 70.28 | 893,158 | +0.35(+0.50%) |