Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 74.22 | 75.05 | 74.12 | 74.49 | 12,393,021 | +0.34(+0.45%) |
Sep 29, 2020 | 74.31 | 74.51 | 73.96 | 74.15 | 2,348,016 | -0.26(-0.35%) |
Sep 28, 2020 | 74.27 | 74.50 | 74.05 | 74.41 | 3,050,260 | +1.16(+1.59%) |
Sep 25, 2020 | 72.11 | 73.35 | 71.88 | 73.25 | 5,686,251 | +0.79(+1.09%) |
Sep 24, 2020 | 72.00 | 73.10 | 71.71 | 72.46 | 3,924,983 | +0.04(+0.05%) |
Sep 23, 2020 | 73.97 | 73.98 | 72.34 | 72.42 | 10,863,560 | -1.37(-1.86%) |
Sep 22, 2020 | 73.52 | 73.90 | 72.96 | 73.79 | 2,622,844 | +0.34(+0.47%) |
Sep 21, 2020 | 73.12 | 73.44 | 72.30 | 73.44 | 2,315,133 | -1.03(-1.38%) |
Sep 18, 2020 | 75.29 | 75.29 | 74.02 | 74.47 | 2,384,820 | -0.71(-0.94%) |
Sep 17, 2020 | 74.57 | 75.39 | 74.53 | 75.18 | 1,516,590 | -0.41(-0.54%) |
Sep 16, 2020 | 76.11 | 76.37 | 75.54 | 75.59 | 2,049,619 | -0.21(-0.27%) |
Sep 15, 2020 | 76.02 | 76.14 | 75.59 | 75.79 | 2,342,883 | +0.50(+0.67%) |
Sep 14, 2020 | 75.14 | 75.60 | 75.01 | 75.29 | 2,239,064 | +0.91(+1.23%) |
Sep 11, 2020 | 74.72 | 74.93 | 73.83 | 74.38 | 3,513,765 | +0.27(+0.36%) |
Sep 10, 2020 | 75.61 | 75.77 | 73.96 | 74.10 | 2,374,441 | -1.11(-1.47%) |
Sep 09, 2020 | 74.84 | 75.64 | 74.64 | 75.21 | 3,296,870 | +1.44(+1.96%) |
Sep 08, 2020 | 74.23 | 74.67 | 73.75 | 73.77 | 2,667,015 | -1.77(-2.34%) |
Sep 04, 2020 | 76.12 | 76.41 | 73.94 | 75.54 | 3,666,015 | -0.37(-0.49%) |
Sep 03, 2020 | 77.87 | 77.91 | 75.46 | 75.91 | 3,783,663 | -2.39(-3.05%) |
Sep 02, 2020 | 77.87 | 78.40 | 77.45 | 78.30 | 1,918,179 | +0.89(+1.14%) |
Sep 01, 2020 | 76.99 | 77.44 | 76.82 | 77.41 | 3,687,277 | +0.66(+0.86%) |
Aug 31, 2020 | 76.95 | 77.13 | 76.65 | 76.75 | 2,439,678 | -0.47(-0.60%) |
Aug 28, 2020 | 76.98 | 77.25 | 76.76 | 77.22 | 2,944,464 | +0.59(+0.77%) |
Aug 27, 2020 | 76.98 | 77.04 | 76.29 | 76.63 | 2,428,559 | -0.23(-0.30%) |
Aug 26, 2020 | 76.26 | 76.88 | 76.23 | 76.86 | 4,987,289 | +0.62(+0.82%) |
Aug 25, 2020 | 76.08 | 76.24 | 75.80 | 76.24 | 1,502,291 | +0.30(+0.39%) |
Aug 24, 2020 | 75.93 | 75.98 | 75.61 | 75.94 | 5,024,483 | +0.80(+1.07%) |
Aug 21, 2020 | 74.72 | 75.20 | 74.66 | 75.14 | 8,666,981 | +0.12(+0.16%) |
Aug 20, 2020 | 74.27 | 75.13 | 74.26 | 75.02 | 2,668,732 | +0.07(+0.10%) |
Aug 19, 2020 | 75.43 | 75.54 | 74.87 | 74.94 | 1,989,892 | -0.41(-0.54%) |
Aug 18, 2020 | 75.42 | 75.56 | 74.98 | 75.35 | 998,521 | +0.08(+0.11%) |
Aug 17, 2020 | 75.08 | 75.29 | 75.04 | 75.27 | 4,274,832 | +0.54(+0.72%) |
Aug 14, 2020 | 74.66 | 74.85 | 74.52 | 74.73 | 1,047,187 | -0.17(-0.22%) |
Aug 13, 2020 | 74.98 | 75.19 | 74.65 | 74.90 | 2,914,106 | -0.16(-0.21%) |
Aug 12, 2020 | 74.69 | 75.24 | 74.69 | 75.06 | 1,141,303 | +1.17(+1.58%) |
Aug 11, 2020 | 74.71 | 74.79 | 73.74 | 73.89 | 3,318,480 | -0.26(-0.35%) |
Aug 10, 2020 | 74.09 | 74.21 | 73.64 | 74.15 | 1,194,897 | +0.19(+0.25%) |
Aug 07, 2020 | 73.81 | 74.05 | 73.51 | 73.97 | 5,140,447 | -0.34(-0.45%) |
Aug 06, 2020 | 73.83 | 74.34 | 73.69 | 74.30 | 5,323,269 | +0.26(+0.35%) |
Aug 05, 2020 | 74.02 | 74.22 | 73.89 | 74.04 | 2,846,324 | +0.50(+0.68%) |
Aug 04, 2020 | 72.97 | 73.55 | 72.97 | 73.54 | 2,005,091 | +0.38(+0.52%) |
Aug 03, 2020 | 72.87 | 73.26 | 72.76 | 73.15 | 6,275,939 | +0.76(+1.06%) |
Jul 31, 2020 | 72.72 | 72.73 | 71.53 | 72.39 | 4,387,352 | -0.21(-0.30%) |
Jul 30, 2020 | 72.08 | 72.67 | 71.58 | 72.60 | 2,074,097 | -0.48(-0.65%) |
Jul 29, 2020 | 72.54 | 73.24 | 72.52 | 73.08 | 977,959 | +0.86(+1.19%) |
Jul 28, 2020 | 72.45 | 72.71 | 72.16 | 72.22 | 1,722,746 | -0.49(-0.68%) |
Jul 27, 2020 | 72.30 | 72.74 | 72.16 | 72.72 | 1,393,182 | +0.80(+1.11%) |
Jul 24, 2020 | 71.82 | 72.13 | 71.57 | 71.91 | 1,211,025 | -0.43(-0.59%) |
Jul 23, 2020 | 73.01 | 73.26 | 72.07 | 72.34 | 1,817,817 | -0.75(-1.03%) |
Jul 22, 2020 | 72.78 | 73.22 | 72.71 | 73.10 | 2,459,924 | +0.23(+0.32%) |
Jul 21, 2020 | 73.22 | 73.30 | 72.73 | 72.87 | 2,972,478 | +0.22(+0.31%) |
Jul 20, 2020 | 72.07 | 72.76 | 71.89 | 72.64 | 2,776,335 | +0.63(+0.88%) |
Jul 17, 2020 | 72.03 | 72.12 | 71.62 | 72.01 | 4,465,462 | +0.25(+0.35%) |
Jul 16, 2020 | 71.58 | 71.84 | 71.46 | 71.76 | 5,232,388 | -0.44(-0.61%) |
Jul 15, 2020 | 72.33 | 72.49 | 71.72 | 72.19 | 4,457,776 | +0.71(+0.99%) |
Jul 14, 2020 | 70.40 | 71.59 | 70.19 | 71.49 | 3,178,284 | +0.88(+1.24%) |
Jul 13, 2020 | 71.75 | 72.24 | 70.51 | 70.61 | 4,031,462 | -0.62(-0.88%) |
Jul 10, 2020 | 70.70 | 71.27 | 70.37 | 71.23 | 5,283,792 | +0.57(+0.80%) |
Jul 09, 2020 | 71.29 | 71.31 | 69.97 | 70.67 | 8,162,306 | -0.44(-0.62%) |
Jul 08, 2020 | 70.58 | 71.12 | 70.35 | 71.10 | 1,995,447 | +0.73(+1.03%) |
Jul 07, 2020 | 70.70 | 71.13 | 70.33 | 70.38 | 2,628,919 | -0.83(-1.16%) |
Jul 06, 2020 | 71.03 | 71.24 | 70.83 | 71.21 | 2,700,506 | +1.34(+1.92%) |
Jul 02, 2020 | 70.14 | 70.48 | 69.73 | 69.86 | 1,796,742 | +0.64(+0.93%) |