Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 75.85 | 76.01 | 74.78 | 75.32 | 1,109,676 | +0.09(+0.12%) |
Sep 29, 2020 | 75.60 | 76.31 | 75.11 | 75.23 | 830,719 | -0.40(-0.53%) |
Sep 28, 2020 | 75.37 | 76.33 | 75.17 | 75.63 | 1,115,664 | +1.13(+1.52%) |
Sep 25, 2020 | 74.09 | 74.70 | 73.66 | 74.50 | 1,344,900 | -0.29(-0.39%) |
Sep 24, 2020 | 75.59 | 75.74 | 74.33 | 74.79 | 643,659 | -0.55(-0.73%) |
Sep 23, 2020 | 76.20 | 76.89 | 75.26 | 75.34 | 815,837 | -0.81(-1.06%) |
Sep 22, 2020 | 75.63 | 77.05 | 75.60 | 76.15 | 739,271 | +0.31(+0.41%) |
Sep 21, 2020 | 75.79 | 75.94 | 74.03 | 75.84 | 677,111 | -0.52(-0.68%) |
Sep 18, 2020 | 77.00 | 77.35 | 75.39 | 76.36 | 1,397,900 | -0.94(-1.22%) |
Sep 17, 2020 | 77.22 | 77.53 | 76.60 | 77.30 | 1,016,613 | -0.64(-0.82%) |
Sep 16, 2020 | 79.26 | 79.45 | 77.67 | 77.94 | 745,259 | -1.02(-1.29%) |
Sep 15, 2020 | 80.05 | 80.35 | 78.77 | 78.96 | 973,987 | -0.53(-0.67%) |
Sep 14, 2020 | 79.59 | 80.11 | 79.19 | 79.49 | 575,838 | +0.14(+0.18%) |
Sep 11, 2020 | 78.96 | 80.28 | 78.65 | 79.35 | 604,100 | -0.22(-0.28%) |
Sep 10, 2020 | 81.04 | 81.58 | 79.35 | 79.57 | 640,707 | -1.57(-1.93%) |
Sep 09, 2020 | 79.34 | 82.31 | 79.31 | 81.14 | 910,820 | +2.19(+2.77%) |
Sep 08, 2020 | 80.76 | 81.31 | 78.39 | 78.95 | 1,208,511 | -1.17(-1.46%) |
Sep 04, 2020 | 79.15 | 80.69 | 78.68 | 80.12 | 908,700 | +0.77(+0.97%) |
Sep 03, 2020 | 79.27 | 81.00 | 78.64 | 79.35 | 1,231,350 | -0.54(-0.68%) |
Sep 02, 2020 | 75.00 | 83.40 | 73.96 | 79.89 | 2,362,993 | +7.29(+10.04%) |
Sep 01, 2020 | 73.22 | 73.24 | 71.20 | 72.60 | 943,466 | -0.57(-0.78%) |
Aug 31, 2020 | 73.73 | 74.06 | 73.14 | 73.17 | 826,904 | -0.43(-0.58%) |
Aug 28, 2020 | 72.99 | 73.61 | 72.15 | 73.60 | 448,700 | +0.70(+0.96%) |
Aug 27, 2020 | 72.95 | 73.32 | 72.71 | 72.90 | 306,404 | +0.11(+0.15%) |
Aug 26, 2020 | 72.46 | 72.98 | 71.83 | 72.79 | 463,226 | +0.31(+0.43%) |
Aug 25, 2020 | 72.80 | 72.80 | 72.16 | 72.48 | 388,477 | -0.35(-0.48%) |
Aug 24, 2020 | 72.44 | 72.84 | 72.10 | 72.83 | 361,101 | +0.75(+1.04%) |
Aug 21, 2020 | 72.24 | 72.80 | 71.01 | 72.08 | 796,100 | -0.22(-0.30%) |
Aug 20, 2020 | 72.29 | 72.63 | 72.11 | 72.30 | 434,798 | -0.43(-0.59%) |
Aug 19, 2020 | 72.64 | 73.50 | 72.27 | 72.73 | 501,855 | +0.25(+0.34%) |
Aug 18, 2020 | 71.98 | 72.70 | 71.27 | 72.48 | 466,498 | +0.44(+0.61%) |
Aug 17, 2020 | 71.21 | 72.20 | 71.21 | 72.04 | 466,140 | +0.91(+1.28%) |
Aug 14, 2020 | 71.44 | 71.67 | 70.86 | 71.13 | 357,900 | -0.35(-0.49%) |
Aug 13, 2020 | 71.24 | 71.98 | 71.12 | 71.48 | 455,071 | +0.27(+0.38%) |
Aug 12, 2020 | 70.01 | 72.10 | 69.99 | 71.21 | 623,364 | +1.60(+2.30%) |
Aug 11, 2020 | 69.82 | 70.43 | 69.27 | 69.61 | 625,977 | +0.21(+0.30%) |
Aug 10, 2020 | 68.98 | 69.53 | 68.71 | 69.40 | 481,700 | +0.68(+0.99%) |
Aug 07, 2020 | 67.29 | 69.32 | 67.29 | 68.72 | 647,600 | +1.09(+1.61%) |
Aug 06, 2020 | 67.12 | 67.63 | 66.52 | 67.63 | 645,830 | +0.10(+0.15%) |
Aug 05, 2020 | 68.38 | 69.07 | 67.15 | 67.53 | 651,340 | -0.85(-1.24%) |
Aug 04, 2020 | 68.58 | 68.90 | 67.89 | 68.38 | 727,877 | -0.68(-0.98%) |
Aug 03, 2020 | 69.31 | 69.59 | 68.31 | 69.06 | 529,972 | -0.28(-0.40%) |
Jul 31, 2020 | 69.05 | 69.44 | 68.20 | 69.34 | 899,700 | +0.13(+0.19%) |
Jul 30, 2020 | 68.72 | 69.69 | 68.65 | 69.21 | 452,046 | +0.00(+0.00%) |
Jul 29, 2020 | 68.57 | 69.75 | 68.38 | 69.21 | 751,691 | +0.90(+1.32%) |
Jul 28, 2020 | 68.94 | 69.31 | 68.27 | 68.31 | 491,658 | -0.59(-0.86%) |
Jul 27, 2020 | 67.49 | 68.91 | 67.40 | 68.90 | 681,383 | +0.90(+1.32%) |
Jul 24, 2020 | 68.31 | 68.98 | 67.66 | 68.00 | 521,100 | -0.46(-0.67%) |
Jul 23, 2020 | 67.97 | 69.31 | 67.83 | 68.46 | 706,464 | +0.92(+1.36%) |
Jul 22, 2020 | 66.91 | 67.68 | 66.91 | 67.54 | 481,631 | +0.43(+0.64%) |
Jul 21, 2020 | 66.88 | 67.93 | 66.88 | 67.11 | 626,793 | +0.89(+1.34%) |
Jul 20, 2020 | 67.34 | 67.49 | 66.08 | 66.22 | 394,603 | -1.23(-1.82%) |
Jul 17, 2020 | 67.00 | 67.63 | 66.74 | 67.45 | 450,400 | +0.73(+1.09%) |
Jul 16, 2020 | 65.84 | 67.11 | 65.63 | 66.72 | 453,938 | +0.46(+0.69%) |
Jul 15, 2020 | 67.40 | 67.40 | 65.78 | 66.26 | 571,792 | +0.04(+0.06%) |
Jul 14, 2020 | 64.53 | 66.30 | 64.13 | 66.22 | 620,141 | +1.54(+2.38%) |
Jul 13, 2020 | 65.23 | 65.55 | 64.31 | 64.68 | 918,048 | -0.12(-0.19%) |
Jul 10, 2020 | 63.70 | 64.82 | 63.15 | 64.80 | 596,900 | +1.55(+2.45%) |
Jul 09, 2020 | 63.77 | 64.30 | 62.79 | 63.25 | 815,451 | -0.79(-1.23%) |
Jul 08, 2020 | 64.54 | 64.71 | 63.69 | 64.04 | 886,230 | -0.13(-0.20%) |
Jul 07, 2020 | 64.02 | 64.85 | 63.88 | 64.17 | 889,884 | -0.55(-0.85%) |
Jul 06, 2020 | 65.07 | 65.17 | 64.31 | 64.72 | 505,695 | +0.29(+0.45%) |
Jul 02, 2020 | 65.00 | 65.41 | 64.38 | 64.43 | 625,700 | -0.09(-0.14%) |