Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 71.25 | 71.25 | 71.25 | 0 | +0.66(+0.94%) | |
Sep 29, 2020 | 70.62 | 71.10 | 70.16 | 70.59 | 1,937,175 | +0.28(+0.40%) |
Sep 28, 2020 | 70.67 | 71.08 | 70.14 | 70.31 | 1,959,058 | +0.00(+0.00%) |
Sep 25, 2020 | 70.01 | 70.52 | 69.58 | 70.31 | 3,730,878 | +0.14(+0.20%) |
Sep 24, 2020 | 68.98 | 70.24 | 68.50 | 70.17 | 4,073,844 | +1.14(+1.65%) |
Sep 23, 2020 | 69.60 | 69.89 | 68.82 | 69.03 | 3,906,989 | -0.58(-0.84%) |
Sep 22, 2020 | 68.84 | 70.31 | 68.73 | 69.61 | 2,034,587 | +0.43(+0.62%) |
Sep 21, 2020 | 68.30 | 69.34 | 67.82 | 69.18 | 3,596,355 | +0.51(+0.74%) |
Sep 18, 2020 | 69.65 | 69.70 | 68.44 | 68.68 | 3,625,232 | -1.10(-1.57%) |
Sep 17, 2020 | 69.75 | 69.80 | 68.97 | 69.78 | 1,792,607 | -0.37(-0.52%) |
Sep 16, 2020 | 69.60 | 70.60 | 69.40 | 70.14 | 2,421,776 | +0.40(+0.57%) |
Sep 15, 2020 | 70.27 | 70.91 | 69.21 | 69.74 | 1,912,694 | -0.30(-0.42%) |
Sep 14, 2020 | 69.15 | 70.62 | 69.05 | 70.04 | 2,270,620 | +1.04(+1.50%) |
Sep 11, 2020 | 68.42 | 69.04 | 68.10 | 69.00 | 2,092,389 | +0.55(+0.80%) |
Sep 10, 2020 | 69.22 | 69.38 | 68.12 | 68.45 | 2,780,615 | -1.21(-1.74%) |
Sep 09, 2020 | 69.31 | 70.73 | 69.04 | 69.66 | 2,436,936 | +0.81(+1.18%) |
Sep 08, 2020 | 68.94 | 69.20 | 67.71 | 68.85 | 2,089,735 | -0.06(-0.09%) |
Sep 04, 2020 | 69.35 | 69.65 | 67.92 | 68.91 | 1,961,621 | -0.44(-0.64%) |
Sep 03, 2020 | 70.32 | 70.86 | 68.64 | 69.36 | 2,558,042 | -0.65(-0.93%) |
Sep 02, 2020 | 67.83 | 70.19 | 67.75 | 70.01 | 3,671,869 | +2.17(+3.20%) |
Sep 01, 2020 | 68.51 | 68.56 | 67.38 | 67.84 | 3,638,686 | -0.88(-1.28%) |
Aug 31, 2020 | 68.65 | 69.95 | 67.81 | 68.72 | 5,697,201 | +0.42(+0.61%) |
Aug 28, 2020 | 68.33 | 68.38 | 67.41 | 68.30 | 3,319,879 | -0.02(-0.03%) |
Aug 27, 2020 | 68.70 | 69.18 | 68.17 | 68.32 | 2,477,497 | -0.21(-0.31%) |
Aug 26, 2020 | 68.92 | 69.25 | 68.15 | 68.53 | 2,904,369 | -1.01(-1.45%) |
Aug 25, 2020 | 70.48 | 70.50 | 69.21 | 69.54 | 1,932,810 | -0.88(-1.25%) |
Aug 24, 2020 | 69.09 | 70.59 | 68.64 | 70.42 | 2,890,467 | +1.48(+2.15%) |
Aug 21, 2020 | 69.04 | 69.47 | 67.99 | 68.94 | 3,545,166 | -0.29(-0.42%) |
Aug 20, 2020 | 70.34 | 70.64 | 69.02 | 69.23 | 2,767,013 | -1.32(-1.87%) |
Aug 19, 2020 | 71.13 | 71.16 | 70.33 | 70.54 | 2,318,351 | -0.55(-0.77%) |
Aug 18, 2020 | 70.93 | 71.19 | 69.79 | 71.09 | 3,832,307 | +0.28(+0.39%) |
Aug 17, 2020 | 72.59 | 72.63 | 70.80 | 70.81 | 3,428,421 | -1.50(-2.07%) |
Aug 14, 2020 | 72.74 | 73.03 | 72.17 | 72.31 | 3,297,741 | -0.62(-0.85%) |
Aug 13, 2020 | 72.85 | 73.24 | 72.45 | 72.93 | 2,362,536 | -0.43(-0.58%) |
Aug 12, 2020 | 73.01 | 74.20 | 72.99 | 73.36 | 6,420,709 | +0.75(+1.03%) |
Aug 11, 2020 | 74.28 | 74.34 | 72.24 | 72.61 | 7,326,379 | -2.31(-3.08%) |
Aug 10, 2020 | 75.79 | 75.79 | 74.54 | 74.92 | 3,182,115 | -0.58(-0.76%) |
Aug 07, 2020 | 73.45 | 75.98 | 73.45 | 75.50 | 2,558,791 | +1.68(+2.28%) |
Aug 06, 2020 | 72.64 | 74.01 | 71.57 | 73.81 | 2,675,454 | +0.47(+0.64%) |
Aug 05, 2020 | 74.22 | 74.46 | 73.06 | 73.35 | 2,701,765 | -0.61(-0.83%) |
Aug 04, 2020 | 73.95 | 75.04 | 73.65 | 73.96 | 2,501,293 | -0.20(-0.27%) |
Aug 03, 2020 | 74.89 | 74.89 | 73.45 | 74.16 | 2,415,528 | -0.96(-1.28%) |
Jul 31, 2020 | 74.13 | 75.20 | 73.63 | 75.12 | 3,235,139 | +0.70(+0.94%) |
Jul 30, 2020 | 73.04 | 74.42 | 72.56 | 74.42 | 3,104,396 | +1.10(+1.50%) |
Jul 29, 2020 | 73.49 | 73.72 | 72.49 | 73.32 | 3,412,439 | +0.05(+0.07%) |
Jul 28, 2020 | 72.09 | 73.71 | 72.09 | 73.27 | 6,383,510 | +1.28(+1.78%) |
Jul 27, 2020 | 75.42 | 75.59 | 68.50 | 71.99 | 25,971,604 | -4.14(-5.44%) |
Jul 24, 2020 | 77.01 | 77.76 | 75.78 | 76.13 | 2,412,476 | -0.57(-0.74%) |
Jul 23, 2020 | 77.07 | 77.34 | 76.13 | 76.70 | 3,131,267 | -0.49(-0.64%) |
Jul 22, 2020 | 75.26 | 77.28 | 74.69 | 77.19 | 3,538,082 | +1.49(+1.96%) |
Jul 21, 2020 | 75.46 | 76.54 | 74.98 | 75.71 | 2,207,542 | +0.73(+0.97%) |
Jul 20, 2020 | 75.69 | 76.42 | 74.89 | 74.98 | 2,497,191 | -0.68(-0.90%) |
Jul 17, 2020 | 74.18 | 75.87 | 73.66 | 75.66 | 3,261,278 | +2.09(+2.84%) |
Jul 16, 2020 | 73.31 | 73.97 | 73.10 | 73.57 | 2,903,275 | +0.35(+0.48%) |
Jul 15, 2020 | 74.38 | 75.26 | 72.99 | 73.22 | 3,370,524 | -0.58(-0.78%) |
Jul 14, 2020 | 73.15 | 74.41 | 73.01 | 73.80 | 3,643,254 | +0.51(+0.70%) |
Jul 13, 2020 | 72.54 | 73.56 | 72.22 | 73.29 | 3,907,242 | +0.53(+0.73%) |
Jul 10, 2020 | 70.94 | 73.01 | 70.94 | 72.76 | 3,496,407 | +1.84(+2.60%) |
Jul 09, 2020 | 70.83 | 71.27 | 69.59 | 70.92 | 2,352,913 | -0.35(-0.49%) |
Jul 08, 2020 | 71.06 | 71.68 | 70.65 | 71.26 | 2,092,661 | +0.03(+0.04%) |
Jul 07, 2020 | 70.29 | 71.39 | 69.72 | 71.24 | 3,406,024 | +0.23(+0.33%) |
Jul 06, 2020 | 71.86 | 72.39 | 70.13 | 71.00 | 2,602,410 | -0.35(-0.48%) |
Jul 02, 2020 | 71.48 | 72.02 | 71.16 | 71.35 | 1,902,894 | +0.45(+0.63%) |
Jul 01, 2020 | 68.96 | 71.34 | 68.92 | 70.90 | 2,750,396 | +2.04(+2.96%) |
Jun 30, 2020 | 68.91 | 69.84 | 68.35 | 68.86 | 2,991,936 | +0.06(+0.09%) |
Jun 29, 2020 | 68.06 | 68.80 | 67.61 | 68.80 | 2,749,142 | +1.36(+2.01%) |
Jun 26, 2020 | 68.57 | 69.37 | 66.71 | 67.44 | 5,048,631 | -1.12(-1.64%) |
Jun 25, 2020 | 69.52 | 69.69 | 68.09 | 68.57 | 4,116,649 | -1.22(-1.75%) |
Jun 24, 2020 | 69.37 | 70.00 | 68.97 | 69.78 | 3,860,085 | -0.21(-0.30%) |
Jun 23, 2020 | 70.47 | 70.87 | 69.22 | 69.99 | 3,984,280 | +0.29(+0.41%) |
Jun 22, 2020 | 68.82 | 70.17 | 68.58 | 69.71 | 3,170,845 | +0.79(+1.14%) |
Jun 19, 2020 | 71.44 | 71.44 | 68.88 | 68.92 | 6,578,418 | -1.78(-2.52%) |
Jun 18, 2020 | 70.78 | 71.24 | 70.02 | 70.70 | 2,193,856 | -0.41(-0.58%) |
Jun 17, 2020 | 71.12 | 71.55 | 69.96 | 71.12 | 2,183,943 | +0.56(+0.80%) |
Jun 16, 2020 | 72.21 | 72.64 | 70.20 | 70.55 | 4,054,576 | -0.14(-0.20%) |
Jun 15, 2020 | 69.31 | 71.05 | 68.91 | 70.69 | 3,603,706 | -0.03(-0.05%) |
Jun 12, 2020 | 71.76 | 71.79 | 69.71 | 70.73 | 2,763,493 | +0.03(+0.05%) |
Jun 11, 2020 | 72.70 | 72.93 | 70.04 | 70.69 | 4,522,279 | -3.12(-4.23%) |
Jun 10, 2020 | 74.21 | 75.14 | 73.75 | 73.81 | 2,382,142 | -0.47(-0.63%) |
Jun 09, 2020 | 75.49 | 75.53 | 73.34 | 74.28 | 2,361,326 | -1.73(-2.28%) |
Jun 08, 2020 | 73.87 | 76.19 | 73.51 | 76.01 | 2,520,865 | +2.08(+2.81%) |
Jun 05, 2020 | 73.48 | 75.31 | 73.25 | 73.93 | 3,088,718 | +0.96(+1.32%) |
Jun 04, 2020 | 74.70 | 74.83 | 72.09 | 72.97 | 2,605,653 | -2.24(-2.98%) |
Jun 03, 2020 | 74.63 | 76.05 | 74.46 | 75.21 | 2,160,620 | +0.87(+1.17%) |
Jun 02, 2020 | 75.06 | 75.08 | 73.72 | 74.34 | 1,934,075 | -0.14(-0.19%) |