Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 72.40 | 73.85 | 72.38 | 73.09 | 0 | +0.99(+1.37%) |
Sep 29, 2020 | 72.68 | 72.88 | 71.26 | 72.10 | 0 | -1.12(-1.53%) |
Sep 28, 2020 | 72.48 | 73.82 | 72.26 | 73.22 | 0 | +2.14(+3.01%) |
Sep 25, 2020 | 69.43 | 71.24 | 69.30 | 71.08 | 0 | +1.00(+1.43%) |
Sep 24, 2020 | 70.08 | 71.39 | 68.98 | 70.08 | 0 | +0.21(+0.30%) |
Sep 23, 2020 | 71.96 | 72.95 | 69.86 | 69.87 | 0 | -1.75(-2.44%) |
Sep 22, 2020 | 73.14 | 73.81 | 71.22 | 71.62 | 0 | -1.71(-2.33%) |
Sep 21, 2020 | 74.57 | 74.90 | 72.45 | 73.33 | 0 | -2.94(-3.85%) |
Sep 18, 2020 | 76.37 | 77.03 | 75.98 | 76.27 | 0 | -0.40(-0.52%) |
Sep 17, 2020 | 76.21 | 77.21 | 75.99 | 76.67 | 0 | -0.76(-0.98%) |
Sep 16, 2020 | 76.10 | 78.58 | 75.81 | 77.43 | 0 | +1.33(+1.75%) |
Sep 15, 2020 | 77.72 | 77.84 | 75.95 | 76.10 | 0 | -1.63(-2.10%) |
Sep 14, 2020 | 76.87 | 78.70 | 76.75 | 77.73 | 0 | +1.39(+1.82%) |
Sep 11, 2020 | 75.33 | 76.55 | 75.08 | 76.34 | 0 | +1.05(+1.39%) |
Sep 10, 2020 | 76.98 | 77.91 | 75.16 | 75.29 | 0 | -1.27(-1.66%) |
Sep 09, 2020 | 76.85 | 77.05 | 76.03 | 76.56 | 0 | +0.09(+0.12%) |
Sep 08, 2020 | 78.17 | 78.30 | 76.06 | 76.47 | 0 | -2.76(-3.48%) |
Sep 04, 2020 | 79.33 | 80.31 | 77.64 | 79.23 | 0 | +1.69(+2.18%) |
Sep 03, 2020 | 78.89 | 80.72 | 77.05 | 77.54 | 0 | -0.61(-0.78%) |
Sep 02, 2020 | 76.73 | 78.46 | 76.50 | 78.15 | 0 | +1.16(+1.51%) |
Sep 01, 2020 | 76.04 | 77.61 | 75.77 | 76.99 | 0 | +0.27(+0.35%) |
Aug 31, 2020 | 77.97 | 77.97 | 76.70 | 76.72 | 0 | -1.63(-2.08%) |
Aug 28, 2020 | 78.44 | 78.49 | 77.63 | 78.35 | 0 | +0.46(+0.59%) |
Aug 27, 2020 | 76.08 | 78.21 | 76.07 | 77.89 | 0 | +1.82(+2.39%) |
Aug 26, 2020 | 77.05 | 77.16 | 76.06 | 76.07 | 0 | -1.28(-1.65%) |
Aug 25, 2020 | 77.84 | 78.43 | 76.59 | 77.35 | 0 | +0.44(+0.57%) |
Aug 24, 2020 | 74.69 | 76.93 | 74.39 | 76.91 | 0 | +2.70(+3.64%) |
Aug 21, 2020 | 74.29 | 75.14 | 73.89 | 74.21 | 0 | -0.37(-0.50%) |
Aug 20, 2020 | 74.97 | 75.26 | 74.27 | 74.58 | 0 | -1.40(-1.84%) |
Aug 19, 2020 | 76.02 | 77.22 | 75.69 | 75.98 | 0 | +0.12(+0.16%) |
Aug 18, 2020 | 77.21 | 77.21 | 75.76 | 75.86 | 0 | -1.41(-1.82%) |
Aug 17, 2020 | 78.45 | 78.53 | 77.21 | 77.27 | 0 | -1.67(-2.12%) |
Aug 14, 2020 | 77.60 | 79.53 | 77.50 | 78.94 | 0 | +0.66(+0.84%) |
Aug 13, 2020 | 78.53 | 79.27 | 77.98 | 78.28 | 0 | -1.28(-1.61%) |
Aug 12, 2020 | 81.59 | 81.76 | 78.35 | 79.56 | 0 | -0.50(-0.62%) |
Aug 11, 2020 | 80.73 | 81.99 | 79.77 | 80.06 | 0 | +1.82(+2.33%) |
Aug 10, 2020 | 77.73 | 79.02 | 77.70 | 78.24 | 0 | +0.82(+1.06%) |
Aug 07, 2020 | 74.62 | 77.49 | 74.29 | 77.42 | 0 | +2.37(+3.16%) |
Aug 06, 2020 | 74.95 | 75.80 | 74.68 | 75.05 | 0 | -0.34(-0.45%) |
Aug 05, 2020 | 74.77 | 75.50 | 74.77 | 75.39 | 0 | +1.28(+1.73%) |
Aug 04, 2020 | 74.30 | 74.47 | 73.78 | 74.11 | 0 | -0.36(-0.48%) |
Aug 03, 2020 | 74.62 | 75.12 | 73.77 | 74.47 | 0 | -0.02(-0.03%) |
Jul 31, 2020 | 74.31 | 74.52 | 73.28 | 74.49 | 0 | -0.28(-0.37%) |
Jul 30, 2020 | 74.41 | 74.80 | 73.13 | 74.77 | 0 | -1.72(-2.25%) |
Jul 29, 2020 | 74.02 | 76.51 | 73.62 | 76.49 | 0 | +2.32(+3.13%) |
Jul 28, 2020 | 74.02 | 74.65 | 73.82 | 74.17 | 0 | -0.21(-0.28%) |
Jul 27, 2020 | 74.73 | 74.81 | 73.71 | 74.38 | 0 | -1.17(-1.55%) |
Jul 24, 2020 | 76.14 | 76.72 | 75.42 | 75.55 | 0 | -0.33(-0.43%) |
Jul 23, 2020 | 75.88 | 75.88 | 75.88 | 75.88 | 0 | +1.12(+1.50%) |
Jul 22, 2020 | 74.66 | 75.25 | 73.89 | 74.76 | 0 | -0.50(-0.66%) |
Jul 21, 2020 | 73.02 | 75.40 | 72.99 | 75.26 | 0 | +2.82(+3.89%) |
Jul 20, 2020 | 72.64 | 73.18 | 72.25 | 72.44 | 0 | -0.67(-0.92%) |
Jul 17, 2020 | 74.94 | 75.12 | 73.10 | 73.11 | 0 | -1.85(-2.47%) |
Jul 16, 2020 | 74.15 | 76.28 | 73.69 | 74.96 | 0 | -0.19(-0.25%) |
Jul 15, 2020 | 74.77 | 75.49 | 73.69 | 75.15 | 0 | +2.33(+3.20%) |
Jul 14, 2020 | 73.63 | 73.81 | 72.01 | 72.82 | 0 | -1.20(-1.62%) |
Jul 13, 2020 | 74.22 | 75.07 | 72.59 | 74.02 | 0 | +0.69(+0.94%) |
Jul 10, 2020 | 69.84 | 73.35 | 69.82 | 73.33 | 0 | +3.68(+5.28%) |
Jul 09, 2020 | 71.71 | 72.04 | 69.15 | 69.65 | 0 | -2.48(-3.44%) |
Jul 08, 2020 | 71.44 | 72.55 | 70.77 | 72.13 | 0 | +0.64(+0.90%) |
Jul 07, 2020 | 72.85 | 72.94 | 71.25 | 71.49 | 0 | -2.40(-3.25%) |
Jul 06, 2020 | 74.09 | 75.30 | 73.06 | 73.89 | 0 | +1.32(+1.82%) |
Jul 02, 2020 | 74.60 | 75.13 | 72.31 | 72.57 | 0 | +0.06(+0.08%) |