Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 72.83 | 73.99 | 72.55 | 73.23 | 559,993 | +0.75(+1.03%) |
Sep 29, 2020 | 74.10 | 74.11 | 72.28 | 72.48 | 679,457 | -2.11(-2.82%) |
Sep 28, 2020 | 75.28 | 75.77 | 73.48 | 74.58 | 531,862 | +0.50(+0.67%) |
Sep 25, 2020 | 74.29 | 74.57 | 72.94 | 74.08 | 473,524 | -0.09(-0.12%) |
Sep 24, 2020 | 74.53 | 76.46 | 73.72 | 74.18 | 410,696 | -0.48(-0.64%) |
Sep 23, 2020 | 76.79 | 77.41 | 74.60 | 74.66 | 391,220 | -2.18(-2.84%) |
Sep 22, 2020 | 75.86 | 77.13 | 74.53 | 76.84 | 697,194 | +0.86(+1.13%) |
Sep 21, 2020 | 73.05 | 76.17 | 71.73 | 75.98 | 651,758 | +1.55(+2.08%) |
Sep 18, 2020 | 75.98 | 77.59 | 73.52 | 74.43 | 869,716 | -1.66(-2.18%) |
Sep 17, 2020 | 74.15 | 76.23 | 74.15 | 76.09 | 553,130 | +0.78(+1.03%) |
Sep 16, 2020 | 78.05 | 78.05 | 75.24 | 75.31 | 723,443 | -2.68(-3.43%) |
Sep 15, 2020 | 78.41 | 79.50 | 77.85 | 77.99 | 484,555 | -0.48(-0.61%) |
Sep 14, 2020 | 77.21 | 78.87 | 76.70 | 78.47 | 414,095 | +2.33(+3.06%) |
Sep 11, 2020 | 79.04 | 79.04 | 74.32 | 76.14 | 807,872 | -2.39(-3.04%) |
Sep 10, 2020 | 78.05 | 81.50 | 78.05 | 78.53 | 701,766 | +0.95(+1.23%) |
Sep 09, 2020 | 75.48 | 77.78 | 75.23 | 77.58 | 419,653 | +2.65(+3.54%) |
Sep 08, 2020 | 75.79 | 77.63 | 74.81 | 74.93 | 548,200 | -1.99(-2.59%) |
Sep 04, 2020 | 78.30 | 78.81 | 75.06 | 76.92 | 388,177 | -0.35(-0.45%) |
Sep 03, 2020 | 79.11 | 80.11 | 76.72 | 77.27 | 548,010 | -2.46(-3.08%) |
Sep 02, 2020 | 79.39 | 80.85 | 78.29 | 79.73 | 600,795 | +0.80(+1.02%) |
Sep 01, 2020 | 75.94 | 79.18 | 75.28 | 78.92 | 652,383 | +2.85(+3.75%) |
Aug 31, 2020 | 78.12 | 78.12 | 76.03 | 76.07 | 562,779 | -2.23(-2.84%) |
Aug 28, 2020 | 78.23 | 78.80 | 77.49 | 78.29 | 369,548 | +0.27(+0.34%) |
Aug 27, 2020 | 77.71 | 79.29 | 77.71 | 78.03 | 530,753 | +0.55(+0.72%) |
Aug 26, 2020 | 77.66 | 78.62 | 76.78 | 77.47 | 462,548 | +0.13(+0.17%) |
Aug 25, 2020 | 77.65 | 78.48 | 75.95 | 77.34 | 473,086 | +0.38(+0.49%) |
Aug 24, 2020 | 77.20 | 77.43 | 75.48 | 76.97 | 412,647 | +0.19(+0.25%) |
Aug 21, 2020 | 74.81 | 77.56 | 74.48 | 76.77 | 553,022 | +2.23(+2.98%) |
Aug 20, 2020 | 73.96 | 75.65 | 73.87 | 74.55 | 426,265 | +0.04(+0.05%) |
Aug 19, 2020 | 74.81 | 76.16 | 74.39 | 74.51 | 402,861 | -0.56(-0.75%) |
Aug 18, 2020 | 74.69 | 75.55 | 73.69 | 75.07 | 440,885 | +0.30(+0.40%) |
Aug 17, 2020 | 74.49 | 75.52 | 73.00 | 74.78 | 513,052 | +0.70(+0.95%) |
Aug 14, 2020 | 72.93 | 74.40 | 72.35 | 74.08 | 624,898 | +1.07(+1.46%) |
Aug 13, 2020 | 72.38 | 73.68 | 72.27 | 73.01 | 404,823 | +0.71(+0.98%) |
Aug 12, 2020 | 73.45 | 74.09 | 71.82 | 72.30 | 748,517 | -0.58(-0.79%) |
Aug 11, 2020 | 73.35 | 74.98 | 71.26 | 72.88 | 915,865 | +0.27(+0.37%) |
Aug 10, 2020 | 75.75 | 76.22 | 71.61 | 72.61 | 1,018,252 | -2.76(-3.66%) |
Aug 07, 2020 | 77.80 | 78.75 | 74.94 | 75.37 | 790,892 | -0.43(-0.57%) |
Aug 06, 2020 | 78.79 | 80.73 | 74.59 | 75.80 | 1,366,183 | -0.47(-0.61%) |
Aug 05, 2020 | 79.06 | 79.45 | 75.66 | 76.27 | 1,017,595 | -1.80(-2.31%) |
Aug 04, 2020 | 75.26 | 78.56 | 75.26 | 78.07 | 546,877 | +2.66(+3.52%) |
Aug 03, 2020 | 75.84 | 76.45 | 74.10 | 75.42 | 459,452 | -0.02(-0.02%) |
Jul 31, 2020 | 74.28 | 75.60 | 73.76 | 75.44 | 451,394 | -0.41(-0.55%) |
Jul 30, 2020 | 75.62 | 76.74 | 75.06 | 75.85 | 398,991 | -0.93(-1.21%) |
Jul 29, 2020 | 74.47 | 77.00 | 74.45 | 76.78 | 640,911 | +3.33(+4.53%) |
Jul 28, 2020 | 75.49 | 76.13 | 73.29 | 73.45 | 596,061 | -2.08(-2.75%) |
Jul 27, 2020 | 73.18 | 75.64 | 72.71 | 75.53 | 720,025 | +2.68(+3.68%) |
Jul 24, 2020 | 71.07 | 73.40 | 70.17 | 72.84 | 503,750 | +1.64(+2.30%) |
Jul 23, 2020 | 71.26 | 72.71 | 70.22 | 71.21 | 342,229 | -0.31(-0.44%) |
Jul 22, 2020 | 69.56 | 72.46 | 69.56 | 71.52 | 572,881 | +1.63(+2.33%) |
Jul 21, 2020 | 71.86 | 71.93 | 69.69 | 69.90 | 407,012 | -1.19(-1.67%) |
Jul 20, 2020 | 70.88 | 71.36 | 69.55 | 71.08 | 251,362 | -0.06(-0.09%) |
Jul 17, 2020 | 70.67 | 71.37 | 69.54 | 71.14 | 337,865 | +0.62(+0.89%) |
Jul 16, 2020 | 70.29 | 71.21 | 69.35 | 70.52 | 263,149 | -0.82(-1.15%) |
Jul 15, 2020 | 68.56 | 71.54 | 68.16 | 71.34 | 640,995 | +4.27(+6.37%) |
Jul 14, 2020 | 66.06 | 67.22 | 64.94 | 67.07 | 344,796 | +0.93(+1.40%) |
Jul 13, 2020 | 68.39 | 69.71 | 66.01 | 66.14 | 416,611 | -1.58(-2.33%) |
Jul 10, 2020 | 67.65 | 68.31 | 67.01 | 67.72 | 342,001 | -0.61(-0.89%) |
Jul 09, 2020 | 69.60 | 69.77 | 66.72 | 68.32 | 455,260 | +0.09(+0.13%) |
Jul 08, 2020 | 68.26 | 69.56 | 67.64 | 68.23 | 353,736 | -0.24(-0.35%) |
Jul 07, 2020 | 68.62 | 69.93 | 68.22 | 68.47 | 400,032 | -1.16(-1.66%) |
Jul 06, 2020 | 68.74 | 69.71 | 67.56 | 69.63 | 472,498 | +1.98(+2.93%) |
Jul 02, 2020 | 69.75 | 69.92 | 67.40 | 67.64 | 471,966 | -1.17(-1.70%) |