Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 69.81 | 70.24 | 69.81 | 70.08 | 10,610 | +0.31(+0.45%) |
Sep 29, 2020 | 69.73 | 69.86 | 69.67 | 69.77 | 12,918 | +0.53(+0.77%) |
Sep 28, 2020 | 69.09 | 69.25 | 69.08 | 69.24 | 9,411 | +0.37(+0.54%) |
Sep 25, 2020 | 68.83 | 68.87 | 68.62 | 68.86 | 6,213 | -0.19(-0.28%) |
Sep 24, 2020 | 68.82 | 69.18 | 68.73 | 69.06 | 21,030 | -0.19(-0.27%) |
Sep 23, 2020 | 69.59 | 69.68 | 69.21 | 69.25 | 70,690 | -0.98(-1.40%) |
Sep 22, 2020 | 70.70 | 70.75 | 70.06 | 70.23 | 49,632 | -0.46(-0.65%) |
Sep 21, 2020 | 70.90 | 70.90 | 70.50 | 70.69 | 49,448 | -0.74(-1.03%) |
Sep 18, 2020 | 71.44 | 71.66 | 71.37 | 71.43 | 44,714 | -0.20(-0.27%) |
Sep 17, 2020 | 71.36 | 71.63 | 71.35 | 71.62 | 19,021 | +0.25(+0.34%) |
Sep 16, 2020 | 71.73 | 71.86 | 71.33 | 71.38 | 36,854 | -0.12(-0.16%) |
Sep 15, 2020 | 71.83 | 71.88 | 71.44 | 71.49 | 35,676 | +0.09(+0.13%) |
Sep 14, 2020 | 71.42 | 71.52 | 71.34 | 71.40 | 17,399 | +0.14(+0.20%) |
Sep 11, 2020 | 71.40 | 71.40 | 71.13 | 71.26 | 8,453 | +0.23(+0.32%) |
Sep 10, 2020 | 71.52 | 71.71 | 71.03 | 71.03 | 11,654 | -0.27(-0.39%) |
Sep 09, 2020 | 71.17 | 71.35 | 71.17 | 71.31 | 19,497 | +0.64(+0.90%) |
Sep 08, 2020 | 70.85 | 70.91 | 70.67 | 70.67 | 26,705 | -0.75(-1.04%) |
Sep 04, 2020 | 71.00 | 71.48 | 70.76 | 71.42 | 37,991 | +0.18(+0.25%) |
Sep 03, 2020 | 71.58 | 71.58 | 71.15 | 71.24 | 89,237 | -0.58(-0.81%) |
Sep 02, 2020 | 71.65 | 71.82 | 71.55 | 71.82 | 47,979 | -0.40(-0.56%) |
Sep 01, 2020 | 72.43 | 72.43 | 72.12 | 72.22 | 39,598 | -0.03(-0.04%) |
Aug 31, 2020 | 72.19 | 72.50 | 72.16 | 72.25 | 68,449 | +0.16(+0.22%) |
Aug 28, 2020 | 71.90 | 72.12 | 71.84 | 72.09 | 33,408 | +0.97(+1.37%) |
Aug 27, 2020 | 71.31 | 71.31 | 70.81 | 71.12 | 11,722 | +0.26(+0.36%) |
Aug 26, 2020 | 70.60 | 70.92 | 70.60 | 70.87 | 12,280 | +0.39(+0.56%) |
Aug 25, 2020 | 70.38 | 70.52 | 70.26 | 70.47 | 24,623 | +0.31(+0.44%) |
Aug 24, 2020 | 70.49 | 70.49 | 70.12 | 70.16 | 15,110 | -0.04(-0.05%) |
Aug 21, 2020 | 70.22 | 70.22 | 69.97 | 70.20 | 21,287 | -0.36(-0.51%) |
Aug 20, 2020 | 70.00 | 70.56 | 69.95 | 70.56 | 10,889 | +0.16(+0.23%) |
Aug 19, 2020 | 71.20 | 71.20 | 70.37 | 70.39 | 28,034 | -0.54(-0.76%) |
Aug 18, 2020 | 71.06 | 71.18 | 70.79 | 70.93 | 36,672 | +0.21(+0.29%) |
Aug 17, 2020 | 70.58 | 70.81 | 70.58 | 70.73 | 14,565 | +0.44(+0.63%) |
Aug 14, 2020 | 70.13 | 70.33 | 70.12 | 70.29 | 7,842 | +0.30(+0.43%) |
Aug 13, 2020 | 70.27 | 70.35 | 69.95 | 69.99 | 13,652 | -0.14(-0.20%) |
Aug 12, 2020 | 70.18 | 70.29 | 70.06 | 70.13 | 13,474 | +0.15(+0.21%) |
Aug 11, 2020 | 70.29 | 70.29 | 69.96 | 69.98 | 14,370 | -0.11(-0.15%) |
Aug 10, 2020 | 70.29 | 70.37 | 70.06 | 70.09 | 15,380 | -0.05(-0.07%) |
Aug 07, 2020 | 70.39 | 70.40 | 70.06 | 70.14 | 46,751 | -0.83(-1.18%) |
Aug 06, 2020 | 70.57 | 70.99 | 70.54 | 70.97 | 60,861 | +0.48(+0.68%) |
Aug 05, 2020 | 70.80 | 70.94 | 70.47 | 70.49 | 114,735 | +0.26(+0.36%) |
Aug 04, 2020 | 69.81 | 70.24 | 69.77 | 70.24 | 19,634 | +0.42(+0.61%) |
Aug 03, 2020 | 69.45 | 69.81 | 69.33 | 69.81 | 27,533 | -0.22(-0.31%) |
Jul 31, 2020 | 70.37 | 70.41 | 69.93 | 70.03 | 32,695 | -0.34(-0.49%) |
Jul 30, 2020 | 70.09 | 70.41 | 69.81 | 70.37 | 105,897 | -0.03(-0.04%) |
Jul 29, 2020 | 70.40 | 70.51 | 70.18 | 70.40 | 44,940 | +0.26(+0.36%) |
Jul 28, 2020 | 70.12 | 70.27 | 70.01 | 70.15 | 57,653 | +0.10(+0.14%) |
Jul 27, 2020 | 69.90 | 70.27 | 69.86 | 70.05 | 292,969 | +0.49(+0.71%) |
Jul 24, 2020 | 69.48 | 69.64 | 69.34 | 69.56 | 43,593 | -0.05(-0.07%) |
Jul 23, 2020 | 69.64 | 69.95 | 69.56 | 69.61 | 352,502 | -0.42(-0.60%) |
Jul 22, 2020 | 70.11 | 70.11 | 69.95 | 70.03 | 44,996 | +0.21(+0.30%) |
Jul 21, 2020 | 69.49 | 70.00 | 69.49 | 69.82 | 59,391 | +1.05(+1.53%) |
Jul 20, 2020 | 68.65 | 68.78 | 68.59 | 68.77 | 32,186 | +0.11(+0.16%) |
Jul 17, 2020 | 68.47 | 68.68 | 68.43 | 68.67 | 22,917 | +0.33(+0.49%) |
Jul 16, 2020 | 68.48 | 68.66 | 68.30 | 68.33 | 9,261 | -0.33(-0.49%) |
Jul 15, 2020 | 68.90 | 68.94 | 68.59 | 68.67 | 25,337 | +0.35(+0.52%) |
Jul 14, 2020 | 67.99 | 68.35 | 67.99 | 68.31 | 9,659 | +0.25(+0.36%) |
Jul 13, 2020 | 68.42 | 68.50 | 68.05 | 68.07 | 19,437 | -0.03(-0.04%) |
Jul 10, 2020 | 68.25 | 68.28 | 68.04 | 68.10 | 7,435 | -0.14(-0.20%) |
Jul 09, 2020 | 68.51 | 68.53 | 68.19 | 68.23 | 9,961 | -0.21(-0.30%) |
Jul 08, 2020 | 68.15 | 68.44 | 68.15 | 68.44 | 20,247 | +0.40(+0.59%) |
Jul 07, 2020 | 68.20 | 68.36 | 68.04 | 68.04 | 12,751 | -0.33(-0.48%) |
Jul 06, 2020 | 68.41 | 68.48 | 68.33 | 68.37 | 35,063 | +0.52(+0.77%) |
Jul 02, 2020 | 67.94 | 68.04 | 67.71 | 67.84 | 16,806 | +0.02(+0.04%) |