Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 67.88 | 68.96 | 66.59 | 67.44 | 1,572,739 | +0.02(+0.02%) |
Sep 29, 2020 | 68.29 | 68.67 | 66.35 | 67.43 | 1,118,769 | -1.23(-1.80%) |
Sep 28, 2020 | 68.24 | 69.75 | 67.96 | 68.66 | 1,562,834 | +1.95(+2.92%) |
Sep 25, 2020 | 65.22 | 66.79 | 65.08 | 66.71 | 1,017,663 | +0.83(+1.26%) |
Sep 24, 2020 | 65.72 | 66.75 | 65.10 | 65.88 | 1,183,839 | +0.32(+0.48%) |
Sep 23, 2020 | 66.46 | 67.91 | 65.52 | 65.57 | 1,939,845 | -1.24(-1.86%) |
Sep 22, 2020 | 67.27 | 69.18 | 66.56 | 66.81 | 2,671,464 | -0.51(-0.75%) |
Sep 21, 2020 | 69.72 | 70.02 | 67.05 | 67.32 | 2,506,849 | -3.12(-4.43%) |
Sep 18, 2020 | 72.18 | 72.65 | 70.30 | 70.44 | 2,587,295 | -2.49(-3.41%) |
Sep 17, 2020 | 73.81 | 74.62 | 72.53 | 72.93 | 1,767,526 | -1.71(-2.29%) |
Sep 16, 2020 | 72.84 | 75.26 | 71.73 | 74.64 | 2,133,965 | +1.79(+2.46%) |
Sep 15, 2020 | 71.58 | 74.33 | 71.58 | 72.84 | 1,258,527 | +1.54(+2.17%) |
Sep 14, 2020 | 69.71 | 71.81 | 69.71 | 71.30 | 1,188,246 | +2.24(+3.24%) |
Sep 11, 2020 | 70.16 | 70.24 | 68.47 | 69.06 | 1,704,099 | -1.07(-1.53%) |
Sep 10, 2020 | 70.74 | 71.67 | 69.85 | 70.13 | 2,158,113 | -0.84(-1.18%) |
Sep 09, 2020 | 72.19 | 72.93 | 70.70 | 70.97 | 1,859,010 | -0.89(-1.24%) |
Sep 08, 2020 | 72.56 | 72.83 | 71.60 | 71.86 | 2,109,522 | -1.02(-1.40%) |
Sep 04, 2020 | 72.87 | 73.87 | 71.56 | 72.88 | 1,323,107 | +0.15(+0.21%) |
Sep 03, 2020 | 72.58 | 74.90 | 71.96 | 72.73 | 1,085,877 | +0.51(+0.71%) |
Sep 02, 2020 | 70.84 | 72.36 | 70.45 | 72.21 | 1,468,172 | +1.37(+1.93%) |
Sep 01, 2020 | 71.33 | 71.73 | 70.71 | 70.84 | 994,105 | -1.25(-1.74%) |
Aug 31, 2020 | 73.55 | 73.74 | 71.47 | 72.10 | 1,373,978 | -1.72(-2.33%) |
Aug 28, 2020 | 73.37 | 74.12 | 72.65 | 73.81 | 1,250,692 | +0.38(+0.52%) |
Aug 27, 2020 | 71.51 | 73.54 | 71.51 | 73.43 | 1,092,379 | +2.10(+2.94%) |
Aug 26, 2020 | 73.34 | 73.34 | 70.76 | 71.33 | 1,713,072 | -2.04(-2.78%) |
Aug 25, 2020 | 72.50 | 73.47 | 71.54 | 73.38 | 1,911,388 | +1.06(+1.47%) |
Aug 24, 2020 | 69.59 | 72.37 | 69.02 | 72.31 | 1,642,794 | +2.38(+3.41%) |
Aug 21, 2020 | 70.89 | 71.18 | 69.69 | 69.93 | 1,344,073 | -0.84(-1.18%) |
Aug 20, 2020 | 69.47 | 71.03 | 69.23 | 70.77 | 1,052,405 | +0.91(+1.31%) |
Aug 19, 2020 | 70.96 | 71.40 | 69.63 | 69.86 | 1,494,367 | -1.21(-1.71%) |
Aug 18, 2020 | 71.40 | 71.40 | 70.26 | 71.07 | 1,292,416 | -0.52(-0.73%) |
Aug 17, 2020 | 71.73 | 71.73 | 70.49 | 71.59 | 1,076,141 | -0.14(-0.20%) |
Aug 14, 2020 | 71.37 | 72.51 | 71.11 | 71.73 | 1,690,122 | +0.16(+0.22%) |
Aug 13, 2020 | 72.64 | 73.66 | 71.53 | 71.57 | 2,036,323 | -1.60(-2.19%) |
Aug 12, 2020 | 75.27 | 75.57 | 73.03 | 73.18 | 1,580,515 | -1.49(-1.99%) |
Aug 11, 2020 | 76.49 | 77.28 | 74.41 | 74.66 | 1,535,157 | -0.82(-1.09%) |
Aug 10, 2020 | 75.02 | 76.61 | 74.69 | 75.48 | 1,497,337 | +0.76(+1.01%) |
Aug 07, 2020 | 72.44 | 74.74 | 72.16 | 74.73 | 1,307,323 | +1.44(+1.97%) |
Aug 06, 2020 | 71.53 | 73.40 | 71.46 | 73.28 | 1,485,594 | +1.39(+1.93%) |
Aug 05, 2020 | 73.07 | 73.35 | 71.42 | 71.90 | 1,617,766 | -0.48(-0.67%) |
Aug 04, 2020 | 71.57 | 72.82 | 71.47 | 72.38 | 1,388,028 | +0.81(+1.12%) |
Aug 03, 2020 | 73.04 | 73.20 | 71.28 | 71.57 | 1,189,079 | -2.37(-3.20%) |
Jul 31, 2020 | 73.18 | 74.03 | 71.91 | 73.94 | 2,456,201 | +0.68(+0.93%) |
Jul 30, 2020 | 73.33 | 73.63 | 71.47 | 73.26 | 1,721,123 | -1.93(-2.56%) |
Jul 29, 2020 | 75.52 | 75.52 | 72.29 | 75.18 | 1,858,644 | -0.45(-0.59%) |
Jul 28, 2020 | 74.47 | 75.91 | 73.68 | 75.63 | 1,903,274 | +1.16(+1.56%) |
Jul 27, 2020 | 74.29 | 74.65 | 72.09 | 74.47 | 2,018,578 | -0.78(-1.04%) |
Jul 24, 2020 | 75.86 | 76.60 | 74.64 | 75.25 | 1,837,000 | -0.67(-0.89%) |
Jul 23, 2020 | 76.77 | 77.43 | 74.72 | 75.92 | 1,439,894 | -1.38(-1.78%) |
Jul 22, 2020 | 75.23 | 77.43 | 75.03 | 77.30 | 1,336,250 | +1.33(+1.75%) |
Jul 21, 2020 | 74.63 | 76.64 | 74.63 | 75.97 | 1,531,620 | +1.67(+2.25%) |
Jul 20, 2020 | 76.35 | 76.89 | 74.19 | 74.30 | 1,617,242 | -2.94(-3.80%) |
Jul 17, 2020 | 75.91 | 77.36 | 75.25 | 77.24 | 1,296,961 | +1.49(+1.96%) |
Jul 16, 2020 | 76.37 | 77.24 | 75.68 | 75.76 | 1,187,279 | -1.58(-2.04%) |
Jul 15, 2020 | 77.86 | 78.54 | 76.40 | 77.33 | 2,825,195 | +0.61(+0.79%) |
Jul 14, 2020 | 74.88 | 77.36 | 74.73 | 76.73 | 2,048,590 | +1.85(+2.47%) |
Jul 13, 2020 | 73.19 | 76.06 | 72.56 | 74.88 | 1,788,025 | +2.35(+3.24%) |
Jul 10, 2020 | 69.96 | 72.85 | 69.21 | 72.53 | 2,040,870 | +1.93(+2.74%) |
Jul 09, 2020 | 72.25 | 72.43 | 69.93 | 70.59 | 1,878,288 | -2.09(-2.88%) |
Jul 08, 2020 | 73.27 | 73.95 | 72.39 | 72.69 | 1,151,402 | -0.58(-0.79%) |
Jul 07, 2020 | 74.42 | 74.42 | 73.08 | 73.27 | 1,265,493 | -2.55(-3.36%) |
Jul 06, 2020 | 77.77 | 77.79 | 75.26 | 75.81 | 1,232,531 | -0.17(-0.22%) |
Jul 02, 2020 | 76.32 | 77.40 | 75.03 | 75.98 | 881,509 | +1.24(+1.67%) |