Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 73.31 | 74.17 | 72.30 | 72.84 | 12,877,383 | -0.19(-0.26%) |
Sep 29, 2020 | 73.55 | 73.85 | 72.82 | 73.03 | 10,180,478 | -0.65(-0.89%) |
Sep 28, 2020 | 73.29 | 74.27 | 73.29 | 73.68 | 7,830,699 | +1.31(+1.80%) |
Sep 25, 2020 | 70.87 | 72.62 | 70.87 | 72.38 | 7,764,309 | +1.07(+1.50%) |
Sep 24, 2020 | 71.09 | 72.11 | 70.35 | 71.31 | 12,799,391 | +0.10(+0.15%) |
Sep 23, 2020 | 72.65 | 73.42 | 71.12 | 71.20 | 17,320,162 | -1.30(-1.79%) |
Sep 22, 2020 | 71.76 | 72.64 | 71.70 | 72.50 | 7,939,377 | +0.71(+0.99%) |
Sep 21, 2020 | 72.92 | 73.08 | 71.07 | 71.79 | 24,505,014 | -2.46(-3.32%) |
Sep 18, 2020 | 75.33 | 75.61 | 74.20 | 74.25 | 14,173,097 | -0.84(-1.12%) |
Sep 17, 2020 | 73.87 | 75.56 | 73.53 | 75.09 | 20,439,686 | +0.15(+0.20%) |
Sep 16, 2020 | 74.77 | 75.70 | 74.36 | 74.94 | 10,925,924 | +0.75(+1.02%) |
Sep 15, 2020 | 74.44 | 74.63 | 74.07 | 74.19 | 14,408,343 | +0.05(+0.06%) |
Sep 14, 2020 | 73.84 | 74.38 | 73.49 | 74.14 | 10,229,381 | +0.99(+1.35%) |
Sep 11, 2020 | 72.45 | 73.50 | 72.39 | 73.15 | 17,107,020 | +0.98(+1.36%) |
Sep 10, 2020 | 73.35 | 73.58 | 71.95 | 72.17 | 17,555,572 | -0.93(-1.28%) |
Sep 09, 2020 | 72.65 | 73.71 | 72.46 | 73.11 | 17,210,598 | +1.11(+1.54%) |
Sep 08, 2020 | 72.87 | 72.95 | 71.79 | 71.99 | 15,822,829 | -1.38(-1.88%) |
Sep 04, 2020 | 73.85 | 74.34 | 72.40 | 73.37 | 22,950,676 | +0.17(+0.23%) |
Sep 03, 2020 | 75.37 | 75.65 | 72.73 | 73.20 | 21,213,456 | -2.11(-2.80%) |
Sep 02, 2020 | 74.35 | 75.52 | 74.14 | 75.31 | 16,268,004 | +1.23(+1.65%) |
Sep 01, 2020 | 73.11 | 74.15 | 72.84 | 74.09 | 15,311,550 | +0.74(+1.02%) |
Aug 31, 2020 | 74.06 | 74.33 | 73.34 | 73.34 | 10,512,077 | -0.92(-1.24%) |
Aug 28, 2020 | 73.82 | 74.30 | 73.47 | 74.26 | 10,953,038 | +0.70(+0.95%) |
Aug 27, 2020 | 73.72 | 74.19 | 73.32 | 73.57 | 10,885,203 | +0.26(+0.36%) |
Aug 26, 2020 | 73.12 | 73.56 | 72.77 | 73.30 | 6,937,414 | +0.04(+0.05%) |
Aug 25, 2020 | 73.86 | 73.86 | 72.88 | 73.27 | 12,811,338 | -0.30(-0.41%) |
Aug 24, 2020 | 72.54 | 73.36 | 72.21 | 73.57 | 10,791,119 | +1.51(+2.09%) |
Aug 21, 2020 | 71.70 | 72.26 | 71.65 | 72.06 | 7,547,102 | +0.29(+0.41%) |
Aug 20, 2020 | 71.59 | 71.94 | 71.36 | 71.77 | 11,171,148 | -0.39(-0.54%) |
Aug 19, 2020 | 72.43 | 72.80 | 71.99 | 72.15 | 6,681,737 | -0.19(-0.26%) |
Aug 18, 2020 | 72.69 | 72.92 | 72.24 | 72.34 | 5,459,099 | -0.40(-0.54%) |
Aug 17, 2020 | 73.22 | 73.37 | 72.60 | 72.74 | 6,258,198 | -0.34(-0.46%) |
Aug 14, 2020 | 72.43 | 73.44 | 72.31 | 73.08 | 6,269,730 | +0.28(+0.39%) |
Aug 13, 2020 | 72.78 | 73.28 | 72.51 | 72.79 | 14,109,195 | -0.39(-0.53%) |
Aug 12, 2020 | 73.63 | 73.72 | 72.90 | 73.18 | 13,354,391 | +0.24(+0.32%) |
Aug 11, 2020 | 73.58 | 74.15 | 72.79 | 72.94 | 18,315,354 | +0.39(+0.53%) |
Aug 10, 2020 | 71.07 | 72.62 | 71.03 | 72.56 | 16,579,520 | +1.74(+2.46%) |
Aug 07, 2020 | 69.58 | 70.84 | 69.48 | 70.81 | 13,741,400 | +1.19(+1.71%) |
Aug 06, 2020 | 69.28 | 69.64 | 69.18 | 69.63 | 6,238,948 | +0.26(+0.38%) |
Aug 05, 2020 | 68.52 | 69.45 | 68.44 | 69.36 | 9,040,615 | +1.30(+1.91%) |
Aug 04, 2020 | 67.65 | 68.10 | 67.63 | 68.06 | 6,960,681 | +0.17(+0.25%) |
Aug 03, 2020 | 67.69 | 68.13 | 67.27 | 67.89 | 13,513,167 | +0.28(+0.42%) |
Jul 31, 2020 | 67.59 | 67.75 | 66.47 | 67.61 | 10,435,617 | -0.25(-0.37%) |
Jul 30, 2020 | 68.07 | 68.25 | 67.37 | 67.86 | 9,674,393 | -0.69(-1.00%) |
Jul 29, 2020 | 67.87 | 68.70 | 67.83 | 68.55 | 7,358,047 | +1.03(+1.52%) |
Jul 28, 2020 | 67.68 | 68.09 | 67.47 | 67.53 | 6,328,006 | -0.47(-0.69%) |
Jul 27, 2020 | 67.69 | 68.09 | 67.30 | 68.00 | 6,576,123 | +0.28(+0.42%) |
Jul 24, 2020 | 68.16 | 68.53 | 67.52 | 67.71 | 10,674,541 | -0.55(-0.80%) |
Jul 23, 2020 | 68.38 | 68.89 | 68.00 | 68.26 | 7,997,318 | -0.21(-0.30%) |
Jul 22, 2020 | 67.66 | 68.56 | 67.64 | 68.47 | 8,082,302 | +0.55(+0.80%) |
Jul 21, 2020 | 67.64 | 68.41 | 67.52 | 67.92 | 9,913,776 | +0.89(+1.32%) |
Jul 20, 2020 | 67.48 | 67.64 | 66.84 | 67.03 | 9,977,708 | -0.83(-1.22%) |
Jul 17, 2020 | 67.76 | 68.01 | 67.41 | 67.86 | 9,129,812 | +0.41(+0.60%) |
Jul 16, 2020 | 67.13 | 67.79 | 66.82 | 67.46 | 13,810,515 | +0.02(+0.03%) |
Jul 15, 2020 | 66.98 | 67.74 | 66.60 | 67.44 | 16,414,824 | +1.68(+2.55%) |
Jul 14, 2020 | 64.14 | 65.84 | 63.88 | 65.76 | 13,461,829 | +1.39(+2.17%) |
Jul 13, 2020 | 64.66 | 65.47 | 64.03 | 64.37 | 15,458,004 | +0.26(+0.41%) |
Jul 10, 2020 | 63.23 | 64.16 | 63.23 | 64.10 | 9,819,423 | +0.82(+1.30%) |
Jul 09, 2020 | 64.57 | 64.65 | 63.08 | 63.28 | 17,805,682 | -1.40(-2.17%) |
Jul 08, 2020 | 64.66 | 65.09 | 64.14 | 64.69 | 9,099,166 | +0.00(+0.00%) |
Jul 07, 2020 | 65.31 | 65.59 | 64.61 | 64.69 | 6,484,388 | -1.26(-1.92%) |
Jul 06, 2020 | 66.03 | 66.30 | 65.47 | 65.95 | 11,474,484 | +0.93(+1.44%) |
Jul 02, 2020 | 65.50 | 65.97 | 64.86 | 65.02 | 8,784,689 | +0.56(+0.86%) |