Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 77.93 | 78.44 | 77.91 | 77.91 | 1,515 | -0.19(-0.25%) |
Sep 29, 2020 | 77.80 | 78.28 | 77.78 | 78.10 | 2,097 | -0.08(-0.11%) |
Sep 28, 2020 | 78.19 | 78.28 | 78.19 | 78.19 | 1,762 | +1.10(+1.43%) |
Sep 25, 2020 | 77.00 | 77.09 | 77.00 | 77.09 | 400 | +0.85(+1.12%) |
Sep 24, 2020 | 75.99 | 76.36 | 75.80 | 76.24 | 3,433 | -0.09(-0.12%) |
Sep 23, 2020 | 77.10 | 77.10 | 76.28 | 76.33 | 2,378 | -1.90(-2.43%) |
Sep 22, 2020 | 78.29 | 78.47 | 77.84 | 78.23 | 3,485 | -0.11(-0.14%) |
Sep 21, 2020 | 77.85 | 78.45 | 77.85 | 78.34 | 3,492 | -1.97(-2.45%) |
Sep 18, 2020 | 79.79 | 80.52 | 79.79 | 80.30 | 3,500 | +1.20(+1.52%) |
Sep 17, 2020 | 77.83 | 79.10 | 77.83 | 79.10 | 1,715 | +0.27(+0.35%) |
Sep 16, 2020 | 78.61 | 79.25 | 78.58 | 78.83 | 5,311 | -0.33(-0.42%) |
Sep 15, 2020 | 79.21 | 79.21 | 78.71 | 79.16 | 4,046 | +1.54(+1.99%) |
Sep 14, 2020 | 77.04 | 77.62 | 77.00 | 77.62 | 2,929 | +2.09(+2.77%) |
Sep 11, 2020 | 75.56 | 75.81 | 75.37 | 75.53 | 1,900 | +2.35(+3.20%) |
Sep 10, 2020 | 74.47 | 74.58 | 73.18 | 73.18 | 2,456 | -2.31(-3.06%) |
Sep 09, 2020 | 75.01 | 75.49 | 75.01 | 75.49 | 2,412 | +0.99(+1.33%) |
Sep 08, 2020 | 74.60 | 75.02 | 74.23 | 74.50 | 4,773 | -0.12(-0.16%) |
Sep 04, 2020 | 74.31 | 74.62 | 73.30 | 74.62 | 1,700 | +0.48(+0.65%) |
Sep 03, 2020 | 74.68 | 74.68 | 73.83 | 74.14 | 3,541 | -1.26(-1.68%) |
Sep 02, 2020 | 75.08 | 75.40 | 74.85 | 75.40 | 2,881 | +0.40(+0.54%) |
Sep 01, 2020 | 74.65 | 75.00 | 74.65 | 75.00 | 2,454 | +0.54(+0.72%) |
Aug 31, 2020 | 74.80 | 74.80 | 73.97 | 74.46 | 3,243 | -0.37(-0.49%) |
Aug 28, 2020 | 74.15 | 74.83 | 74.15 | 74.83 | 3,200 | +1.17(+1.59%) |
Aug 27, 2020 | 74.57 | 74.57 | 73.23 | 73.66 | 1,800 | -1.00(-1.34%) |
Aug 26, 2020 | 74.55 | 74.67 | 73.92 | 74.66 | 2,342 | -0.34(-0.46%) |
Aug 25, 2020 | 74.96 | 75.00 | 74.56 | 75.00 | 1,681 | +0.23(+0.31%) |
Aug 24, 2020 | 75.13 | 75.13 | 74.59 | 74.77 | 2,937 | +0.70(+0.95%) |
Aug 21, 2020 | 74.56 | 74.56 | 73.97 | 74.07 | 5,400 | -0.71(-0.95%) |
Aug 20, 2020 | 74.28 | 74.78 | 74.28 | 74.78 | 2,127 | -0.60(-0.80%) |
Aug 19, 2020 | 75.72 | 75.94 | 75.38 | 75.38 | 4,991 | -0.08(-0.10%) |
Aug 18, 2020 | 75.29 | 75.45 | 75.22 | 75.45 | 1,418 | +0.03(+0.03%) |
Aug 17, 2020 | 74.70 | 75.54 | 74.70 | 75.43 | 2,934 | +0.75(+1.00%) |
Aug 14, 2020 | 74.55 | 74.68 | 74.55 | 74.68 | 1,000 | -0.14(-0.18%) |
Aug 13, 2020 | 75.00 | 75.00 | 74.66 | 74.82 | 1,527 | -1.00(-1.32%) |
Aug 12, 2020 | 75.79 | 75.85 | 75.79 | 75.82 | 965 | +0.74(+0.99%) |
Aug 11, 2020 | 75.73 | 75.73 | 75.08 | 75.08 | 1,206 | +0.08(+0.10%) |
Aug 10, 2020 | 74.84 | 75.00 | 74.76 | 75.00 | 2,000 | +0.87(+1.18%) |
Aug 07, 2020 | 74.56 | 74.56 | 73.83 | 74.13 | 2,400 | -0.48(-0.64%) |
Aug 06, 2020 | 74.09 | 74.61 | 74.09 | 74.61 | 2,304 | +0.56(+0.75%) |
Aug 05, 2020 | 74.21 | 74.34 | 74.05 | 74.05 | 2,312 | +1.15(+1.58%) |
Aug 04, 2020 | 72.69 | 72.89 | 72.69 | 72.89 | 861 | +0.36(+0.49%) |
Aug 03, 2020 | 72.32 | 72.72 | 72.32 | 72.54 | 2,055 | +0.21(+0.28%) |
Jul 31, 2020 | 72.49 | 72.49 | 72.00 | 72.33 | 6,000 | -0.74(-1.01%) |
Jul 30, 2020 | 73.60 | 73.60 | 72.62 | 73.07 | 4,572 | -1.61(-2.15%) |
Jul 29, 2020 | 74.41 | 74.68 | 74.30 | 74.68 | 1,666 | +0.08(+0.10%) |
Jul 28, 2020 | 75.00 | 75.00 | 74.39 | 74.60 | 2,403 | -0.78(-1.03%) |
Jul 27, 2020 | 75.54 | 75.55 | 75.29 | 75.38 | 3,754 | +0.69(+0.93%) |
Jul 24, 2020 | 74.38 | 74.85 | 74.27 | 74.69 | 2,200 | +0.15(+0.20%) |
Jul 23, 2020 | 75.21 | 75.21 | 74.43 | 74.54 | 1,151 | -0.33(-0.44%) |
Jul 22, 2020 | 75.19 | 75.19 | 74.73 | 74.87 | 3,052 | -0.57(-0.76%) |
Jul 21, 2020 | 75.86 | 75.86 | 75.44 | 75.44 | 2,383 | +0.67(+0.90%) |
Jul 20, 2020 | 74.60 | 74.78 | 74.47 | 74.77 | 1,309 | -0.08(-0.10%) |
Jul 17, 2020 | 74.62 | 75.01 | 74.52 | 74.84 | 6,400 | +0.36(+0.48%) |
Jul 16, 2020 | 74.58 | 74.64 | 74.49 | 74.49 | 611 | -0.64(-0.85%) |
Jul 15, 2020 | 75.05 | 75.13 | 74.65 | 75.13 | 4,300 | +0.12(+0.16%) |
Jul 14, 2020 | 74.86 | 75.00 | 74.69 | 75.00 | 2,050 | +0.82(+1.11%) |
Jul 13, 2020 | 75.17 | 75.53 | 74.14 | 74.18 | 1,786 | +0.31(+0.42%) |
Jul 10, 2020 | 74.10 | 74.10 | 73.37 | 73.87 | 2,200 | -0.69(-0.92%) |
Jul 09, 2020 | 75.12 | 75.12 | 74.31 | 74.56 | 2,234 | -0.81(-1.07%) |
Jul 08, 2020 | 74.68 | 75.36 | 74.68 | 75.36 | 1,088 | +0.72(+0.97%) |
Jul 07, 2020 | 74.85 | 75.08 | 74.42 | 74.64 | 3,990 | -1.46(-1.92%) |
Jul 06, 2020 | 75.67 | 76.10 | 75.58 | 76.10 | 6,627 | +2.94(+4.02%) |
Jul 02, 2020 | 73.83 | 73.83 | 73.16 | 73.16 | 1,600 | +1.68(+2.35%) |