Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 71.47 | 72.56 | 70.45 | 71.44 | 1,367,089 | -0.25(-0.35%) |
Sep 29, 2020 | 70.86 | 72.15 | 70.23 | 71.69 | 981,127 | +0.90(+1.27%) |
Sep 28, 2020 | 70.24 | 71.96 | 70.00 | 70.79 | 1,632,421 | +1.13(+1.62%) |
Sep 25, 2020 | 68.30 | 70.27 | 67.89 | 69.66 | 1,026,100 | +1.72(+2.53%) |
Sep 24, 2020 | 69.17 | 69.69 | 66.81 | 67.94 | 1,802,642 | -2.01(-2.87%) |
Sep 23, 2020 | 68.52 | 71.52 | 68.46 | 69.95 | 2,200,049 | +1.46(+2.13%) |
Sep 22, 2020 | 67.54 | 68.62 | 64.90 | 68.49 | 3,866,817 | +0.44(+0.65%) |
Sep 21, 2020 | 63.76 | 68.22 | 63.75 | 68.05 | 4,983,010 | +3.95(+6.16%) |
Sep 18, 2020 | 66.03 | 66.37 | 62.84 | 64.10 | 2,394,300 | -1.16(-1.78%) |
Sep 17, 2020 | 65.08 | 65.54 | 63.56 | 65.26 | 1,801,623 | -0.97(-1.46%) |
Sep 16, 2020 | 66.92 | 67.59 | 65.27 | 66.23 | 1,649,377 | -0.16(-0.24%) |
Sep 15, 2020 | 66.90 | 67.14 | 65.25 | 66.39 | 1,741,429 | +0.38(+0.58%) |
Sep 14, 2020 | 66.59 | 66.59 | 64.60 | 66.01 | 1,456,193 | +0.36(+0.55%) |
Sep 11, 2020 | 66.50 | 67.44 | 64.70 | 65.65 | 2,096,400 | +0.12(+0.18%) |
Sep 10, 2020 | 68.27 | 69.15 | 64.91 | 65.53 | 2,035,733 | -2.49(-3.66%) |
Sep 09, 2020 | 67.12 | 68.83 | 66.14 | 68.02 | 2,343,386 | +2.01(+3.04%) |
Sep 08, 2020 | 65.88 | 68.33 | 64.72 | 66.01 | 2,494,471 | -1.93(-2.84%) |
Sep 04, 2020 | 68.95 | 69.76 | 63.52 | 67.94 | 4,104,000 | -1.96(-2.80%) |
Sep 03, 2020 | 76.10 | 76.36 | 68.30 | 69.90 | 5,064,632 | -8.06(-10.34%) |
Sep 02, 2020 | 77.73 | 78.29 | 74.13 | 77.96 | 4,180,526 | +1.38(+1.80%) |
Sep 01, 2020 | 74.75 | 77.42 | 74.58 | 76.58 | 2,537,797 | +2.84(+3.85%) |
Aug 31, 2020 | 73.25 | 73.96 | 71.90 | 73.74 | 4,158,567 | +0.78(+1.07%) |
Aug 28, 2020 | 75.63 | 75.91 | 72.77 | 72.96 | 2,229,900 | -2.24(-2.98%) |
Aug 27, 2020 | 75.93 | 76.14 | 73.80 | 75.20 | 2,352,250 | -1.14(-1.49%) |
Aug 26, 2020 | 76.23 | 76.98 | 75.01 | 76.34 | 2,744,164 | +0.86(+1.14%) |
Aug 25, 2020 | 72.85 | 75.78 | 72.63 | 75.48 | 3,175,180 | +2.02(+2.75%) |
Aug 24, 2020 | 78.19 | 78.67 | 72.05 | 73.46 | 5,308,655 | -4.33(-5.57%) |
Aug 21, 2020 | 78.30 | 79.01 | 77.13 | 77.79 | 2,923,900 | -0.11(-0.14%) |
Aug 20, 2020 | 77.37 | 78.00 | 76.23 | 77.90 | 3,488,511 | +0.28(+0.36%) |
Aug 19, 2020 | 77.37 | 78.94 | 75.69 | 77.62 | 5,795,611 | -0.60(-0.77%) |
Aug 18, 2020 | 81.77 | 82.07 | 76.46 | 78.22 | 5,179,878 | -1.49(-1.87%) |
Aug 17, 2020 | 78.44 | 79.94 | 77.89 | 79.71 | 2,177,370 | +2.57(+3.33%) |
Aug 14, 2020 | 77.01 | 78.00 | 76.10 | 77.14 | 1,306,400 | +0.28(+0.36%) |
Aug 13, 2020 | 74.09 | 79.11 | 74.04 | 76.86 | 3,296,427 | +2.36(+3.17%) |
Aug 12, 2020 | 77.25 | 77.62 | 73.93 | 74.50 | 5,135,470 | -2.46(-3.20%) |
Aug 11, 2020 | 79.91 | 80.15 | 76.40 | 76.96 | 4,343,355 | -4.57(-5.61%) |
Aug 10, 2020 | 87.90 | 88.32 | 79.80 | 81.53 | 3,888,100 | -5.45(-6.27%) |
Aug 07, 2020 | 85.07 | 89.82 | 84.84 | 86.98 | 4,262,000 | +2.16(+2.55%) |
Aug 06, 2020 | 85.61 | 86.48 | 83.34 | 84.82 | 2,329,186 | -0.29(-0.34%) |
Aug 05, 2020 | 85.44 | 86.28 | 83.52 | 85.11 | 2,754,609 | -0.07(-0.08%) |
Aug 04, 2020 | 86.92 | 87.88 | 80.46 | 85.18 | 9,733,346 | -0.75(-0.87%) |
Aug 03, 2020 | 84.60 | 87.97 | 83.22 | 85.93 | 9,508,273 | +4.96(+6.13%) |
Jul 31, 2020 | 80.00 | 81.03 | 78.36 | 80.97 | 3,304,500 | +2.51(+3.20%) |
Jul 30, 2020 | 74.62 | 79.25 | 74.50 | 78.46 | 2,879,395 | +3.47(+4.63%) |
Jul 29, 2020 | 74.41 | 75.45 | 73.56 | 74.99 | 2,534,459 | +2.15(+2.95%) |
Jul 28, 2020 | 74.38 | 74.46 | 72.55 | 72.84 | 2,467,610 | -1.46(-1.97%) |
Jul 27, 2020 | 74.30 | 75.15 | 73.13 | 74.30 | 1,161,669 | +0.88(+1.20%) |
Jul 24, 2020 | 73.46 | 74.22 | 71.41 | 73.42 | 1,896,000 | -1.21(-1.62%) |
Jul 23, 2020 | 77.05 | 79.09 | 73.16 | 74.63 | 2,950,762 | -1.37(-1.80%) |
Jul 22, 2020 | 76.58 | 77.23 | 74.89 | 76.00 | 1,212,586 | -0.58(-0.76%) |
Jul 21, 2020 | 77.01 | 77.64 | 75.96 | 76.58 | 2,405,103 | -0.36(-0.47%) |
Jul 20, 2020 | 73.50 | 77.90 | 73.50 | 76.94 | 2,906,109 | +3.94(+5.40%) |
Jul 17, 2020 | 71.85 | 73.50 | 71.02 | 73.00 | 1,758,100 | +2.00(+2.82%) |
Jul 16, 2020 | 70.00 | 71.63 | 69.07 | 71.00 | 1,574,504 | +0.09(+0.13%) |
Jul 15, 2020 | 69.02 | 71.24 | 68.00 | 70.91 | 1,954,931 | +1.71(+2.47%) |
Jul 14, 2020 | 70.00 | 71.42 | 67.07 | 69.20 | 3,067,431 | -1.26(-1.79%) |
Jul 13, 2020 | 77.12 | 77.42 | 70.06 | 70.46 | 4,824,921 | -4.56(-6.08%) |
Jul 10, 2020 | 73.90 | 75.24 | 73.01 | 75.02 | 2,394,200 | +2.21(+3.04%) |
Jul 09, 2020 | 74.00 | 74.00 | 71.21 | 72.81 | 2,076,819 | +0.02(+0.03%) |
Jul 08, 2020 | 71.74 | 73.78 | 71.14 | 72.79 | 2,143,010 | +1.55(+2.18%) |
Jul 07, 2020 | 71.00 | 72.45 | 69.64 | 71.24 | 2,778,608 | -0.03(-0.04%) |
Jul 06, 2020 | 71.34 | 72.75 | 70.33 | 71.27 | 4,497,275 | +1.07(+1.52%) |
Jul 02, 2020 | 69.00 | 71.24 | 68.17 | 70.20 | 4,315,200 | +2.12(+3.11%) |