Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 73.73 | 75.01 | 73.36 | 73.88 | 753,348 | +0.16(+0.22%) |
Sep 29, 2020 | 72.31 | 74.07 | 72.25 | 73.72 | 644,207 | +2.06(+2.88%) |
Sep 28, 2020 | 70.09 | 71.75 | 69.90 | 71.66 | 689,678 | +1.76(+2.52%) |
Sep 25, 2020 | 68.77 | 69.97 | 68.54 | 69.90 | 670,740 | -0.08(-0.11%) |
Sep 24, 2020 | 67.78 | 73.57 | 67.58 | 69.97 | 2,784,715 | +0.23(+0.33%) |
Sep 23, 2020 | 70.40 | 71.33 | 69.66 | 69.74 | 559,628 | -0.31(-0.44%) |
Sep 22, 2020 | 69.36 | 70.19 | 68.53 | 70.05 | 465,297 | +0.04(+0.05%) |
Sep 21, 2020 | 67.85 | 70.11 | 67.52 | 70.01 | 738,834 | +2.56(+3.80%) |
Sep 18, 2020 | 69.01 | 69.01 | 66.61 | 67.45 | 980,264 | +0.86(+1.30%) |
Sep 17, 2020 | 66.65 | 67.46 | 65.96 | 66.59 | 970,408 | +0.41(+0.61%) |
Sep 16, 2020 | 68.28 | 68.45 | 66.16 | 66.18 | 334,289 | -0.94(-1.39%) |
Sep 15, 2020 | 67.58 | 67.86 | 66.51 | 67.12 | 446,737 | +0.52(+0.78%) |
Sep 14, 2020 | 66.11 | 66.91 | 66.03 | 66.60 | 363,031 | +1.61(+2.47%) |
Sep 11, 2020 | 65.97 | 66.18 | 64.43 | 64.99 | 451,057 | +0.58(+0.89%) |
Sep 10, 2020 | 66.25 | 66.30 | 64.14 | 64.41 | 388,665 | -1.30(-1.98%) |
Sep 09, 2020 | 65.31 | 66.18 | 64.81 | 65.72 | 540,375 | +2.52(+3.99%) |
Sep 08, 2020 | 63.54 | 64.85 | 63.10 | 63.19 | 724,839 | -3.06(-4.62%) |
Sep 04, 2020 | 66.31 | 66.85 | 64.06 | 66.26 | 769,400 | -0.29(-0.44%) |
Sep 03, 2020 | 69.92 | 69.93 | 66.17 | 66.55 | 916,361 | -4.89(-6.84%) |
Sep 02, 2020 | 71.87 | 72.31 | 70.74 | 71.43 | 555,938 | -0.23(-0.32%) |
Sep 01, 2020 | 71.34 | 71.89 | 70.76 | 71.66 | 626,741 | +1.00(+1.42%) |
Aug 31, 2020 | 69.44 | 71.81 | 69.41 | 70.66 | 1,167,542 | +2.33(+3.42%) |
Aug 28, 2020 | 68.03 | 68.67 | 67.83 | 68.33 | 666,531 | -0.51(-0.74%) |
Aug 27, 2020 | 70.87 | 70.87 | 68.22 | 68.84 | 520,764 | -1.86(-2.63%) |
Aug 26, 2020 | 69.94 | 70.86 | 69.82 | 70.70 | 350,879 | +0.88(+1.26%) |
Aug 25, 2020 | 69.81 | 69.99 | 69.36 | 69.82 | 413,073 | -0.25(-0.35%) |
Aug 24, 2020 | 70.91 | 70.94 | 69.73 | 70.06 | 423,623 | -0.64(-0.91%) |
Aug 21, 2020 | 69.51 | 70.78 | 69.36 | 70.71 | 531,066 | -0.65(-0.91%) |
Aug 20, 2020 | 70.61 | 71.41 | 70.36 | 71.36 | 280,296 | +0.97(+1.38%) |
Aug 19, 2020 | 70.43 | 71.21 | 70.10 | 70.38 | 469,868 | -0.08(-0.11%) |
Aug 18, 2020 | 69.96 | 70.55 | 69.57 | 70.46 | 420,801 | -0.96(-1.35%) |
Aug 17, 2020 | 70.62 | 71.74 | 70.61 | 71.42 | 335,090 | +1.71(+2.45%) |
Aug 14, 2020 | 70.35 | 70.54 | 69.46 | 69.71 | 212,087 | -0.75(-1.06%) |
Aug 13, 2020 | 69.99 | 71.10 | 69.87 | 70.46 | 358,135 | +0.78(+1.13%) |
Aug 12, 2020 | 68.99 | 70.18 | 68.60 | 69.68 | 250,423 | +1.79(+2.63%) |
Aug 11, 2020 | 67.98 | 68.84 | 67.75 | 67.89 | 401,961 | -0.21(-0.31%) |
Aug 10, 2020 | 68.06 | 68.52 | 67.33 | 68.10 | 403,531 | -0.91(-1.31%) |
Aug 07, 2020 | 69.94 | 70.21 | 68.12 | 69.01 | 613,404 | -1.28(-1.81%) |
Aug 06, 2020 | 69.75 | 70.44 | 69.18 | 70.28 | 301,939 | +0.49(+0.70%) |
Aug 05, 2020 | 69.24 | 69.87 | 69.16 | 69.79 | 326,731 | +0.88(+1.28%) |
Aug 04, 2020 | 68.06 | 68.94 | 68.03 | 68.91 | 353,750 | -1.03(-1.47%) |
Aug 03, 2020 | 69.70 | 70.38 | 69.52 | 69.94 | 520,789 | +0.76(+1.09%) |
Jul 31, 2020 | 69.20 | 69.33 | 67.99 | 69.18 | 392,955 | +0.43(+0.62%) |
Jul 30, 2020 | 67.04 | 68.78 | 67.02 | 68.76 | 384,127 | +1.38(+2.05%) |
Jul 29, 2020 | 66.48 | 67.69 | 66.44 | 67.38 | 286,643 | +1.43(+2.16%) |
Jul 28, 2020 | 66.41 | 66.53 | 65.59 | 65.95 | 395,156 | -1.47(-2.19%) |
Jul 27, 2020 | 66.04 | 67.55 | 65.98 | 67.43 | 486,484 | +2.34(+3.60%) |
Jul 24, 2020 | 65.07 | 65.56 | 63.96 | 65.08 | 879,572 | -0.94(-1.42%) |
Jul 23, 2020 | 68.11 | 68.36 | 65.73 | 66.02 | 935,777 | -2.53(-3.69%) |
Jul 22, 2020 | 68.90 | 69.78 | 67.51 | 68.55 | 1,357,666 | +2.02(+3.04%) |
Jul 21, 2020 | 67.50 | 67.79 | 66.18 | 66.53 | 1,486,164 | -0.96(-1.43%) |
Jul 20, 2020 | 65.83 | 67.72 | 65.59 | 67.49 | 1,395,546 | +1.37(+2.07%) |
Jul 17, 2020 | 64.65 | 66.44 | 64.62 | 66.12 | 688,968 | +1.72(+2.67%) |
Jul 16, 2020 | 63.42 | 64.52 | 63.27 | 64.40 | 563,057 | +1.29(+2.05%) |
Jul 15, 2020 | 63.16 | 63.39 | 62.40 | 63.11 | 355,430 | +0.68(+1.09%) |
Jul 14, 2020 | 61.85 | 62.56 | 61.10 | 62.43 | 440,486 | +0.23(+0.36%) |
Jul 13, 2020 | 63.93 | 64.59 | 61.99 | 62.20 | 389,069 | -1.13(-1.79%) |
Jul 10, 2020 | 64.09 | 64.14 | 63.05 | 63.34 | 267,120 | -0.43(-0.67%) |
Jul 09, 2020 | 63.14 | 63.84 | 62.65 | 63.76 | 487,111 | +1.26(+2.01%) |
Jul 08, 2020 | 62.17 | 62.58 | 61.98 | 62.50 | 313,967 | +0.95(+1.55%) |
Jul 07, 2020 | 61.68 | 62.41 | 61.54 | 61.55 | 494,264 | -0.66(-1.06%) |
Jul 06, 2020 | 61.80 | 62.70 | 61.76 | 62.21 | 350,450 | +0.86(+1.40%) |
Jul 02, 2020 | 61.01 | 61.94 | 60.88 | 61.35 | 419,201 | +0.32(+0.53%) |