Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 68.31 | 70.69 | 68.31 | 69.22 | 500,437 | +1.32(+1.94%) |
Sep 29, 2020 | 68.18 | 69.81 | 67.78 | 67.90 | 329,299 | -0.61(-0.89%) |
Sep 28, 2020 | 66.06 | 69.96 | 66.06 | 68.51 | 559,917 | +3.91(+6.05%) |
Sep 25, 2020 | 65.09 | 67.13 | 64.22 | 64.60 | 372,000 | -0.91(-1.39%) |
Sep 24, 2020 | 66.91 | 67.33 | 65.40 | 65.51 | 328,536 | -1.73(-2.57%) |
Sep 23, 2020 | 68.44 | 69.65 | 67.00 | 67.24 | 337,940 | -1.16(-1.70%) |
Sep 22, 2020 | 67.80 | 68.98 | 66.79 | 68.40 | 457,219 | +0.49(+0.72%) |
Sep 21, 2020 | 71.94 | 71.94 | 66.92 | 67.91 | 341,471 | -5.94(-8.04%) |
Sep 18, 2020 | 74.60 | 76.19 | 73.02 | 73.85 | 764,100 | +0.16(+0.22%) |
Sep 17, 2020 | 72.97 | 74.52 | 71.90 | 73.69 | 311,096 | -0.69(-0.93%) |
Sep 16, 2020 | 77.41 | 77.41 | 73.95 | 74.38 | 359,488 | -2.50(-3.25%) |
Sep 15, 2020 | 77.72 | 78.31 | 76.12 | 76.88 | 254,186 | +0.19(+0.25%) |
Sep 14, 2020 | 75.86 | 77.14 | 75.39 | 76.69 | 251,376 | +1.64(+2.19%) |
Sep 11, 2020 | 75.67 | 76.67 | 74.16 | 75.05 | 226,300 | -0.49(-0.65%) |
Sep 10, 2020 | 78.16 | 79.14 | 75.42 | 75.54 | 257,692 | -1.92(-2.48%) |
Sep 09, 2020 | 75.00 | 78.55 | 74.07 | 77.46 | 405,686 | +3.46(+4.68%) |
Sep 08, 2020 | 74.06 | 76.11 | 73.03 | 74.00 | 333,070 | -1.34(-1.78%) |
Sep 04, 2020 | 76.84 | 77.37 | 72.88 | 75.34 | 257,000 | -0.53(-0.70%) |
Sep 03, 2020 | 78.50 | 78.56 | 75.08 | 75.87 | 212,326 | -3.00(-3.80%) |
Sep 02, 2020 | 76.92 | 79.37 | 76.69 | 78.87 | 322,579 | +2.36(+3.08%) |
Sep 01, 2020 | 75.23 | 76.77 | 74.26 | 76.51 | 297,978 | +1.08(+1.43%) |
Aug 31, 2020 | 76.72 | 77.75 | 74.70 | 75.43 | 257,965 | -0.96(-1.26%) |
Aug 28, 2020 | 76.12 | 77.60 | 74.89 | 76.39 | 222,000 | +0.56(+0.74%) |
Aug 27, 2020 | 76.65 | 77.42 | 75.25 | 75.83 | 192,995 | -0.21(-0.28%) |
Aug 26, 2020 | 76.70 | 76.72 | 75.54 | 76.04 | 184,161 | -0.26(-0.34%) |
Aug 25, 2020 | 77.16 | 77.37 | 76.07 | 76.30 | 190,716 | -0.29(-0.38%) |
Aug 24, 2020 | 76.46 | 77.05 | 74.89 | 76.59 | 258,561 | +1.58(+2.11%) |
Aug 21, 2020 | 75.27 | 75.77 | 74.52 | 75.01 | 239,100 | -0.99(-1.30%) |
Aug 20, 2020 | 75.71 | 76.98 | 75.06 | 76.00 | 230,742 | -0.89(-1.16%) |
Aug 19, 2020 | 78.53 | 78.58 | 75.99 | 76.89 | 291,482 | -1.42(-1.81%) |
Aug 18, 2020 | 78.65 | 79.28 | 76.98 | 78.31 | 213,750 | -0.37(-0.47%) |
Aug 17, 2020 | 79.10 | 79.83 | 78.53 | 78.68 | 299,179 | +0.15(+0.19%) |
Aug 14, 2020 | 78.75 | 79.06 | 77.42 | 78.53 | 336,100 | -0.56(-0.71%) |
Aug 13, 2020 | 79.92 | 81.03 | 78.41 | 79.09 | 258,545 | -1.30(-1.62%) |
Aug 12, 2020 | 83.41 | 84.16 | 80.39 | 80.39 | 240,339 | -1.79(-2.18%) |
Aug 11, 2020 | 80.82 | 83.15 | 80.82 | 82.18 | 276,418 | +2.72(+3.42%) |
Aug 10, 2020 | 79.64 | 81.30 | 79.45 | 79.46 | 212,428 | +0.32(+0.40%) |
Aug 07, 2020 | 78.43 | 79.15 | 77.67 | 79.14 | 160,600 | +0.36(+0.46%) |
Aug 06, 2020 | 79.15 | 79.99 | 78.01 | 78.78 | 206,591 | -0.11(-0.14%) |
Aug 05, 2020 | 77.06 | 79.40 | 76.95 | 78.89 | 243,865 | +2.04(+2.65%) |
Aug 04, 2020 | 75.70 | 76.97 | 75.35 | 76.85 | 163,914 | +1.16(+1.53%) |
Aug 03, 2020 | 73.28 | 75.98 | 72.33 | 75.69 | 398,849 | +3.08(+4.24%) |
Jul 31, 2020 | 73.39 | 74.45 | 70.62 | 72.61 | 250,300 | -0.77(-1.05%) |
Jul 30, 2020 | 71.53 | 75.72 | 70.83 | 73.38 | 462,089 | -2.34(-3.09%) |
Jul 29, 2020 | 74.87 | 75.98 | 74.17 | 75.72 | 190,957 | +1.10(+1.47%) |
Jul 28, 2020 | 75.20 | 76.22 | 74.33 | 74.62 | 150,166 | -0.88(-1.17%) |
Jul 27, 2020 | 72.67 | 75.64 | 72.56 | 75.50 | 190,707 | +2.49(+3.41%) |
Jul 24, 2020 | 74.18 | 75.03 | 72.82 | 73.01 | 161,800 | -1.40(-1.88%) |
Jul 23, 2020 | 73.60 | 75.02 | 72.85 | 74.41 | 214,571 | +1.28(+1.75%) |
Jul 22, 2020 | 71.75 | 74.16 | 71.75 | 73.13 | 160,925 | +0.89(+1.23%) |
Jul 21, 2020 | 73.24 | 74.14 | 71.87 | 72.24 | 188,662 | +0.52(+0.73%) |
Jul 20, 2020 | 71.58 | 72.17 | 69.94 | 71.72 | 104,750 | -0.31(-0.43%) |
Jul 17, 2020 | 71.67 | 72.44 | 71.13 | 72.03 | 187,500 | -0.01(-0.01%) |
Jul 16, 2020 | 70.81 | 72.49 | 70.00 | 72.04 | 198,759 | +0.56(+0.78%) |
Jul 15, 2020 | 71.49 | 72.80 | 71.19 | 71.48 | 325,784 | +1.44(+2.06%) |
Jul 14, 2020 | 68.76 | 70.13 | 67.61 | 70.04 | 184,141 | +2.08(+3.06%) |
Jul 13, 2020 | 70.32 | 70.66 | 67.95 | 67.96 | 251,970 | -0.90(-1.31%) |
Jul 10, 2020 | 67.07 | 69.08 | 66.61 | 68.86 | 227,000 | +1.97(+2.95%) |
Jul 09, 2020 | 69.31 | 72.11 | 66.81 | 66.89 | 212,288 | -2.34(-3.38%) |
Jul 08, 2020 | 69.87 | 71.80 | 68.22 | 69.23 | 171,209 | -1.01(-1.44%) |
Jul 07, 2020 | 71.09 | 71.68 | 70.07 | 70.24 | 166,304 | -1.79(-2.49%) |
Jul 06, 2020 | 71.86 | 72.17 | 69.95 | 72.03 | 237,931 | +1.92(+2.74%) |
Jul 02, 2020 | 69.07 | 70.46 | 68.75 | 70.11 | 305,300 | +3.07(+4.58%) |