Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 70.36 | 71.06 | 69.71 | 70.35 | 219,791 | +0.47(+0.67%) |
Sep 29, 2020 | 69.89 | 70.30 | 69.23 | 69.88 | 118,721 | +0.11(+0.16%) |
Sep 28, 2020 | 69.47 | 70.35 | 69.38 | 69.77 | 247,184 | +0.46(+0.66%) |
Sep 25, 2020 | 67.98 | 69.44 | 67.70 | 69.31 | 125,605 | +0.86(+1.26%) |
Sep 24, 2020 | 67.76 | 69.05 | 67.58 | 68.45 | 188,664 | +0.84(+1.24%) |
Sep 23, 2020 | 68.79 | 69.28 | 67.59 | 67.61 | 323,658 | -1.37(-1.99%) |
Sep 22, 2020 | 69.70 | 70.71 | 68.08 | 68.98 | 232,748 | -0.83(-1.18%) |
Sep 21, 2020 | 67.49 | 69.90 | 66.58 | 69.81 | 359,792 | +4.11(+6.26%) |
Sep 18, 2020 | 67.34 | 67.34 | 65.00 | 65.70 | 732,857 | -1.16(-1.74%) |
Sep 17, 2020 | 67.51 | 67.66 | 66.62 | 66.86 | 236,872 | -1.06(-1.56%) |
Sep 16, 2020 | 68.05 | 68.64 | 67.80 | 67.92 | 285,929 | -0.11(-0.17%) |
Sep 15, 2020 | 69.62 | 69.67 | 67.68 | 68.03 | 206,854 | -1.00(-1.45%) |
Sep 14, 2020 | 69.43 | 69.77 | 68.95 | 69.04 | 157,282 | +0.10(+0.15%) |
Sep 11, 2020 | 69.73 | 69.84 | 68.72 | 68.93 | 147,338 | -0.58(-0.84%) |
Sep 10, 2020 | 71.18 | 71.18 | 69.52 | 69.52 | 204,744 | -1.48(-2.09%) |
Sep 09, 2020 | 71.28 | 72.14 | 70.37 | 71.00 | 162,307 | +0.32(+0.45%) |
Sep 08, 2020 | 72.23 | 72.23 | 70.37 | 70.68 | 206,676 | -1.59(-2.20%) |
Sep 04, 2020 | 73.38 | 73.48 | 71.14 | 72.27 | 218,823 | -0.34(-0.47%) |
Sep 03, 2020 | 72.58 | 73.54 | 72.00 | 72.60 | 203,497 | +0.11(+0.16%) |
Sep 02, 2020 | 70.58 | 72.97 | 70.53 | 72.49 | 177,449 | +1.91(+2.70%) |
Sep 01, 2020 | 71.19 | 71.29 | 70.13 | 70.59 | 151,107 | -0.83(-1.16%) |
Aug 31, 2020 | 71.83 | 72.44 | 71.22 | 71.41 | 281,764 | -0.40(-0.56%) |
Aug 28, 2020 | 71.53 | 71.86 | 69.13 | 71.82 | 342,405 | -0.47(-0.65%) |
Aug 27, 2020 | 71.67 | 73.07 | 71.67 | 72.29 | 293,723 | +0.54(+0.76%) |
Aug 26, 2020 | 73.45 | 73.45 | 71.43 | 71.74 | 1,226,513 | -1.52(-2.08%) |
Aug 25, 2020 | 73.19 | 74.96 | 72.94 | 73.26 | 445,841 | +0.25(+0.35%) |
Aug 24, 2020 | 72.36 | 73.09 | 71.06 | 73.01 | 241,635 | +1.19(+1.66%) |
Aug 21, 2020 | 71.93 | 72.36 | 71.23 | 71.82 | 173,652 | -0.48(-0.66%) |
Aug 20, 2020 | 72.32 | 72.82 | 71.79 | 72.30 | 123,770 | -0.07(-0.09%) |
Aug 19, 2020 | 73.30 | 73.73 | 72.32 | 72.36 | 233,919 | -0.97(-1.32%) |
Aug 18, 2020 | 73.47 | 73.85 | 72.42 | 73.33 | 157,967 | -0.52(-0.70%) |
Aug 17, 2020 | 74.01 | 74.63 | 73.55 | 73.84 | 184,828 | -0.07(-0.09%) |
Aug 14, 2020 | 73.70 | 74.27 | 73.22 | 73.91 | 132,849 | +0.12(+0.16%) |
Aug 13, 2020 | 74.51 | 74.70 | 73.46 | 73.79 | 131,359 | -1.25(-1.67%) |
Aug 12, 2020 | 73.93 | 75.83 | 73.61 | 75.04 | 193,349 | +2.02(+2.76%) |
Aug 11, 2020 | 74.90 | 75.09 | 72.72 | 73.03 | 155,159 | -1.61(-2.15%) |
Aug 10, 2020 | 74.86 | 75.76 | 74.36 | 74.63 | 164,870 | -0.02(-0.03%) |
Aug 07, 2020 | 71.44 | 74.89 | 71.34 | 74.65 | 164,121 | +3.01(+4.20%) |
Aug 06, 2020 | 71.38 | 71.95 | 70.61 | 71.64 | 126,003 | +0.01(+0.01%) |
Aug 05, 2020 | 71.26 | 71.65 | 70.49 | 71.63 | 212,126 | +0.57(+0.80%) |
Aug 04, 2020 | 71.68 | 71.73 | 69.06 | 71.06 | 290,438 | -0.91(-1.26%) |
Aug 03, 2020 | 71.88 | 72.08 | 70.71 | 71.97 | 252,352 | +0.11(+0.16%) |
Jul 31, 2020 | 72.89 | 73.79 | 71.52 | 71.86 | 769,468 | -1.36(-1.85%) |
Jul 30, 2020 | 74.05 | 74.43 | 72.88 | 73.21 | 167,525 | -1.44(-1.93%) |
Jul 29, 2020 | 74.45 | 75.26 | 73.94 | 74.65 | 165,840 | +0.61(+0.82%) |
Jul 28, 2020 | 73.62 | 74.39 | 73.49 | 74.04 | 190,407 | +0.01(+0.01%) |
Jul 27, 2020 | 74.66 | 74.66 | 73.42 | 74.04 | 196,814 | -0.93(-1.23%) |
Jul 24, 2020 | 75.93 | 76.41 | 74.59 | 74.96 | 135,127 | -1.07(-1.40%) |
Jul 23, 2020 | 75.85 | 76.82 | 75.55 | 76.03 | 181,822 | +0.36(+0.47%) |
Jul 22, 2020 | 75.08 | 76.42 | 74.98 | 75.67 | 208,728 | +0.28(+0.37%) |
Jul 21, 2020 | 73.96 | 75.50 | 73.96 | 75.39 | 220,548 | +1.65(+2.24%) |
Jul 20, 2020 | 74.40 | 74.76 | 73.27 | 73.74 | 104,372 | -0.96(-1.29%) |
Jul 17, 2020 | 72.85 | 74.96 | 72.85 | 74.70 | 150,641 | +2.18(+3.00%) |
Jul 16, 2020 | 72.35 | 73.45 | 72.04 | 72.52 | 159,723 | +0.36(+0.49%) |
Jul 15, 2020 | 72.70 | 73.04 | 71.67 | 72.17 | 242,988 | +0.60(+0.84%) |
Jul 14, 2020 | 72.10 | 72.89 | 70.75 | 71.57 | 248,307 | -0.32(-0.44%) |
Jul 13, 2020 | 73.00 | 73.16 | 71.64 | 71.89 | 129,369 | -0.90(-1.23%) |
Jul 10, 2020 | 71.80 | 72.81 | 71.04 | 72.78 | 154,385 | +1.34(+1.87%) |
Jul 09, 2020 | 72.46 | 72.46 | 69.86 | 71.45 | 160,711 | -1.01(-1.39%) |
Jul 08, 2020 | 72.07 | 72.67 | 71.27 | 72.46 | 164,830 | +0.23(+0.32%) |
Jul 07, 2020 | 72.24 | 72.69 | 71.75 | 72.22 | 172,571 | -0.93(-1.28%) |
Jul 06, 2020 | 74.86 | 75.34 | 72.47 | 73.16 | 173,692 | -1.23(-1.66%) |
Jul 02, 2020 | 73.99 | 75.19 | 73.82 | 74.39 | 133,736 | +1.05(+1.43%) |