Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 73.44 | 74.04 | 72.69 | 73.49 | 1,775,042 | +0.47(+0.65%) |
Sep 29, 2020 | 72.95 | 73.60 | 72.66 | 73.02 | 885,260 | +0.32(+0.44%) |
Sep 28, 2020 | 73.01 | 73.66 | 72.06 | 72.70 | 1,470,183 | +0.15(+0.21%) |
Sep 25, 2020 | 70.26 | 72.63 | 70.03 | 72.55 | 2,263,636 | +2.23(+3.16%) |
Sep 24, 2020 | 68.90 | 70.58 | 68.78 | 70.32 | 1,674,748 | +1.46(+2.12%) |
Sep 23, 2020 | 69.43 | 69.81 | 68.75 | 68.86 | 1,430,475 | -0.61(-0.87%) |
Sep 22, 2020 | 68.47 | 69.98 | 68.41 | 69.47 | 1,664,348 | +0.84(+1.23%) |
Sep 21, 2020 | 68.71 | 69.30 | 67.73 | 68.63 | 1,595,809 | -0.74(-1.07%) |
Sep 18, 2020 | 71.80 | 71.97 | 69.19 | 69.37 | 4,250,784 | -2.70(-3.75%) |
Sep 17, 2020 | 72.75 | 72.81 | 71.60 | 72.07 | 1,536,693 | -1.26(-1.72%) |
Sep 16, 2020 | 73.53 | 74.29 | 73.28 | 73.32 | 1,423,350 | -0.04(-0.05%) |
Sep 15, 2020 | 72.71 | 74.40 | 72.71 | 73.36 | 1,640,857 | +0.93(+1.28%) |
Sep 14, 2020 | 72.12 | 72.94 | 71.36 | 72.44 | 2,328,011 | +0.66(+0.91%) |
Sep 11, 2020 | 73.06 | 73.08 | 71.22 | 71.78 | 2,388,005 | -1.03(-1.42%) |
Sep 10, 2020 | 74.73 | 74.79 | 72.77 | 72.81 | 1,538,063 | -2.14(-2.86%) |
Sep 09, 2020 | 75.00 | 76.85 | 74.79 | 74.95 | 1,309,900 | +0.46(+0.62%) |
Sep 08, 2020 | 75.28 | 75.46 | 74.15 | 74.49 | 1,438,562 | -0.72(-0.95%) |
Sep 04, 2020 | 75.08 | 75.58 | 73.86 | 75.20 | 1,255,640 | +0.00(+0.00%) |
Sep 03, 2020 | 75.69 | 76.58 | 74.47 | 75.20 | 1,370,429 | -0.34(-0.45%) |
Sep 02, 2020 | 73.18 | 75.80 | 72.67 | 75.55 | 1,322,723 | +2.45(+3.36%) |
Sep 01, 2020 | 74.35 | 74.58 | 72.89 | 73.09 | 1,636,510 | -1.79(-2.39%) |
Aug 31, 2020 | 73.90 | 75.01 | 73.85 | 74.88 | 2,730,091 | +0.82(+1.11%) |
Aug 28, 2020 | 73.71 | 74.28 | 72.72 | 74.06 | 1,300,852 | +0.43(+0.58%) |
Aug 27, 2020 | 73.75 | 74.10 | 72.68 | 73.63 | 1,376,484 | +0.24(+0.32%) |
Aug 26, 2020 | 73.86 | 73.94 | 72.55 | 73.40 | 1,356,620 | -0.80(-1.08%) |
Aug 25, 2020 | 75.37 | 75.41 | 74.03 | 74.20 | 1,221,997 | -0.83(-1.11%) |
Aug 24, 2020 | 74.95 | 75.53 | 73.74 | 75.03 | 1,720,767 | -0.58(-0.76%) |
Aug 21, 2020 | 75.13 | 75.75 | 74.15 | 75.61 | 1,103,063 | +0.76(+1.02%) |
Aug 20, 2020 | 75.06 | 75.67 | 74.58 | 74.85 | 883,976 | -0.47(-0.63%) |
Aug 19, 2020 | 76.22 | 76.22 | 74.91 | 75.32 | 1,213,776 | -0.64(-0.84%) |
Aug 18, 2020 | 76.41 | 76.79 | 75.43 | 75.96 | 1,072,283 | -0.45(-0.59%) |
Aug 17, 2020 | 75.96 | 77.32 | 75.70 | 76.41 | 1,136,179 | +0.27(+0.36%) |
Aug 14, 2020 | 76.58 | 76.94 | 75.81 | 76.14 | 706,455 | -0.67(-0.88%) |
Aug 13, 2020 | 76.42 | 77.15 | 76.14 | 76.81 | 890,370 | +0.01(+0.01%) |
Aug 12, 2020 | 75.64 | 77.19 | 75.48 | 76.80 | 1,437,029 | +1.59(+2.11%) |
Aug 11, 2020 | 77.30 | 77.48 | 75.05 | 75.21 | 1,515,357 | -2.15(-2.78%) |
Aug 10, 2020 | 78.04 | 78.17 | 77.01 | 77.36 | 1,459,724 | -0.41(-0.53%) |
Aug 07, 2020 | 76.84 | 78.45 | 76.71 | 77.77 | 1,744,962 | +0.80(+1.04%) |
Aug 06, 2020 | 76.84 | 77.33 | 76.08 | 76.97 | 1,511,819 | -0.07(-0.09%) |
Aug 05, 2020 | 78.94 | 79.20 | 76.79 | 77.04 | 1,244,846 | -1.83(-2.32%) |
Aug 04, 2020 | 78.21 | 79.42 | 78.17 | 78.87 | 1,282,854 | +0.68(+0.87%) |
Aug 03, 2020 | 78.36 | 78.69 | 77.41 | 78.18 | 1,166,334 | -0.51(-0.64%) |
Jul 31, 2020 | 78.96 | 80.34 | 77.24 | 78.69 | 2,963,059 | -0.45(-0.56%) |
Jul 30, 2020 | 78.35 | 79.31 | 78.06 | 79.14 | 1,275,787 | +0.08(+0.10%) |
Jul 29, 2020 | 79.12 | 79.83 | 78.62 | 79.06 | 1,176,791 | +0.31(+0.39%) |
Jul 28, 2020 | 77.37 | 79.62 | 77.37 | 78.75 | 1,484,987 | +1.26(+1.62%) |
Jul 27, 2020 | 78.17 | 78.32 | 76.71 | 77.49 | 1,161,212 | -0.68(-0.87%) |
Jul 24, 2020 | 78.64 | 79.58 | 77.55 | 78.17 | 1,041,941 | -0.48(-0.61%) |
Jul 23, 2020 | 78.06 | 79.24 | 78.00 | 78.66 | 1,197,067 | +0.35(+0.45%) |
Jul 22, 2020 | 75.85 | 78.62 | 75.41 | 78.31 | 1,537,941 | +2.15(+2.82%) |
Jul 21, 2020 | 74.92 | 77.39 | 74.48 | 76.16 | 1,915,687 | +0.49(+0.65%) |
Jul 20, 2020 | 76.36 | 76.65 | 75.31 | 75.67 | 1,684,307 | -1.07(-1.40%) |
Jul 17, 2020 | 75.55 | 77.00 | 75.33 | 76.74 | 1,850,953 | +1.77(+2.37%) |
Jul 16, 2020 | 74.44 | 75.20 | 74.14 | 74.97 | 1,592,441 | +0.71(+0.95%) |
Jul 15, 2020 | 76.09 | 76.37 | 74.16 | 74.26 | 1,941,295 | -1.24(-1.64%) |
Jul 14, 2020 | 75.16 | 75.91 | 74.62 | 75.50 | 1,793,195 | +0.42(+0.56%) |
Jul 13, 2020 | 74.34 | 76.08 | 74.34 | 75.08 | 1,970,018 | +0.44(+0.59%) |
Jul 10, 2020 | 73.89 | 74.88 | 73.44 | 74.65 | 829,386 | +0.76(+1.03%) |
Jul 09, 2020 | 73.75 | 74.22 | 72.56 | 73.89 | 1,344,085 | -0.50(-0.67%) |
Jul 08, 2020 | 73.47 | 74.65 | 73.04 | 74.38 | 1,454,696 | +0.71(+0.96%) |
Jul 07, 2020 | 72.66 | 73.94 | 72.01 | 73.68 | 1,546,706 | +0.41(+0.56%) |
Jul 06, 2020 | 74.88 | 75.37 | 72.75 | 73.26 | 1,756,652 | -0.71(-0.96%) |
Jul 02, 2020 | 74.79 | 75.07 | 73.75 | 73.97 | 1,364,836 | -0.38(-0.52%) |