Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 73.59 | 74.95 | 73.54 | 74.20 | 598,562 | +0.56(+0.76%) |
Sep 29, 2020 | 73.78 | 74.05 | 73.44 | 73.65 | 425,795 | -0.18(-0.25%) |
Sep 28, 2020 | 73.82 | 73.83 | 73.06 | 73.83 | 1,175,358 | +1.30(+1.79%) |
Sep 25, 2020 | 70.87 | 72.69 | 70.44 | 72.54 | 484,439 | +1.84(+2.60%) |
Sep 24, 2020 | 69.67 | 71.57 | 69.67 | 70.70 | 597,199 | +0.31(+0.44%) |
Sep 23, 2020 | 72.52 | 72.58 | 70.19 | 70.39 | 470,555 | -2.13(-2.94%) |
Sep 22, 2020 | 72.18 | 72.70 | 70.91 | 72.52 | 1,016,108 | +1.18(+1.65%) |
Sep 21, 2020 | 69.35 | 71.35 | 69.21 | 71.35 | 947,309 | +0.80(+1.14%) |
Sep 18, 2020 | 71.97 | 71.97 | 69.74 | 70.54 | 961,318 | -1.21(-1.68%) |
Sep 17, 2020 | 70.84 | 72.25 | 70.70 | 71.75 | 2,808,354 | -0.87(-1.20%) |
Sep 16, 2020 | 74.04 | 74.20 | 72.52 | 72.62 | 605,785 | -1.27(-1.72%) |
Sep 15, 2020 | 74.09 | 74.34 | 73.37 | 73.89 | 688,248 | +0.96(+1.32%) |
Sep 14, 2020 | 72.89 | 73.61 | 72.44 | 72.93 | 1,141,344 | +1.14(+1.59%) |
Sep 11, 2020 | 73.05 | 73.25 | 70.78 | 71.78 | 1,866,567 | -0.56(-0.78%) |
Sep 10, 2020 | 74.79 | 74.96 | 71.90 | 72.34 | 743,380 | -1.40(-1.90%) |
Sep 09, 2020 | 73.19 | 74.52 | 72.54 | 73.74 | 1,049,604 | +2.13(+2.97%) |
Sep 08, 2020 | 72.02 | 73.94 | 71.57 | 71.61 | 1,049,543 | -3.46(-4.61%) |
Sep 04, 2020 | 75.75 | 76.83 | 71.87 | 75.07 | 1,326,587 | -1.29(-1.69%) |
Sep 03, 2020 | 79.71 | 79.73 | 75.66 | 76.37 | 1,361,517 | -4.83(-5.94%) |
Sep 02, 2020 | 81.50 | 81.50 | 79.55 | 81.19 | 820,765 | +0.86(+1.07%) |
Sep 01, 2020 | 79.20 | 80.36 | 78.94 | 80.33 | 436,217 | +1.78(+2.26%) |
Aug 31, 2020 | 78.48 | 79.04 | 78.10 | 78.56 | 421,082 | +0.31(+0.40%) |
Aug 28, 2020 | 78.00 | 78.42 | 77.80 | 78.25 | 409,555 | +0.63(+0.81%) |
Aug 27, 2020 | 78.14 | 78.26 | 77.03 | 77.62 | 729,228 | -0.33(-0.42%) |
Aug 26, 2020 | 76.70 | 77.96 | 76.70 | 77.95 | 624,389 | +1.99(+2.62%) |
Aug 25, 2020 | 75.27 | 75.96 | 75.12 | 75.96 | 1,945,004 | +0.56(+0.74%) |
Aug 24, 2020 | 75.96 | 76.07 | 74.82 | 75.40 | 396,456 | +0.52(+0.70%) |
Aug 21, 2020 | 74.08 | 74.92 | 74.07 | 74.87 | 499,755 | +0.77(+1.03%) |
Aug 20, 2020 | 72.81 | 74.21 | 72.66 | 74.11 | 401,982 | +1.07(+1.47%) |
Aug 19, 2020 | 73.40 | 73.72 | 72.93 | 73.04 | 340,532 | -0.13(-0.17%) |
Aug 18, 2020 | 72.91 | 73.29 | 72.52 | 73.16 | 385,673 | +0.43(+0.59%) |
Aug 17, 2020 | 72.70 | 72.84 | 72.54 | 72.73 | 485,766 | +0.46(+0.63%) |
Aug 14, 2020 | 72.37 | 72.48 | 71.88 | 72.28 | 272,224 | -0.10(-0.14%) |
Aug 13, 2020 | 72.32 | 72.94 | 72.08 | 72.38 | 294,197 | +0.20(+0.27%) |
Aug 12, 2020 | 71.08 | 72.38 | 71.08 | 72.18 | 530,082 | +1.59(+2.25%) |
Aug 11, 2020 | 71.64 | 72.02 | 70.46 | 70.59 | 502,900 | -1.43(-1.99%) |
Aug 10, 2020 | 72.32 | 72.45 | 70.93 | 72.02 | 777,262 | -0.20(-0.28%) |
Aug 07, 2020 | 73.02 | 73.16 | 71.58 | 72.23 | 584,267 | -1.07(-1.46%) |
Aug 06, 2020 | 72.25 | 73.30 | 72.02 | 73.30 | 411,977 | +1.08(+1.49%) |
Aug 05, 2020 | 72.29 | 72.39 | 71.87 | 72.22 | 308,605 | +0.09(+0.13%) |
Aug 04, 2020 | 71.91 | 72.13 | 71.46 | 72.13 | 552,660 | +0.19(+0.26%) |
Aug 03, 2020 | 71.27 | 72.16 | 71.25 | 71.94 | 525,344 | +1.56(+2.22%) |
Jul 31, 2020 | 69.94 | 70.39 | 68.69 | 70.38 | 927,188 | +1.60(+2.32%) |
Jul 30, 2020 | 67.54 | 68.81 | 67.33 | 68.78 | 211,242 | +0.53(+0.78%) |
Jul 29, 2020 | 67.63 | 68.46 | 67.63 | 68.25 | 373,788 | +1.02(+1.52%) |
Jul 28, 2020 | 67.88 | 68.03 | 67.16 | 67.23 | 1,064,288 | -0.87(-1.27%) |
Jul 27, 2020 | 67.41 | 68.17 | 67.36 | 68.10 | 499,836 | +1.10(+1.64%) |
Jul 24, 2020 | 66.73 | 67.43 | 65.94 | 67.00 | 470,907 | -0.84(-1.24%) |
Jul 23, 2020 | 69.48 | 69.86 | 67.50 | 67.84 | 592,157 | -1.93(-2.77%) |
Jul 22, 2020 | 69.45 | 70.04 | 69.24 | 69.78 | 690,190 | +0.43(+0.62%) |
Jul 21, 2020 | 70.62 | 70.62 | 69.14 | 69.34 | 917,165 | -0.78(-1.11%) |
Jul 20, 2020 | 68.35 | 70.22 | 68.00 | 70.12 | 578,818 | +1.92(+2.82%) |
Jul 17, 2020 | 68.28 | 68.36 | 67.57 | 68.20 | 310,011 | +0.24(+0.35%) |
Jul 16, 2020 | 67.85 | 68.08 | 67.24 | 67.96 | 551,177 | -0.65(-0.94%) |
Jul 15, 2020 | 68.85 | 69.16 | 67.77 | 68.61 | 464,626 | +0.16(+0.23%) |
Jul 14, 2020 | 67.17 | 68.51 | 66.42 | 68.45 | 592,047 | +0.65(+0.96%) |
Jul 13, 2020 | 70.10 | 70.49 | 67.60 | 67.80 | 746,691 | -1.66(-2.38%) |
Jul 10, 2020 | 69.30 | 69.48 | 68.58 | 69.46 | 288,883 | +0.02(+0.04%) |
Jul 09, 2020 | 69.56 | 69.61 | 68.34 | 69.43 | 711,314 | +0.50(+0.72%) |
Jul 08, 2020 | 68.19 | 68.93 | 67.96 | 68.93 | 554,541 | +1.20(+1.77%) |
Jul 07, 2020 | 68.17 | 68.99 | 67.66 | 67.74 | 342,133 | -0.57(-0.83%) |
Jul 06, 2020 | 67.82 | 68.61 | 67.82 | 68.30 | 1,092,327 | +1.33(+1.98%) |
Jul 02, 2020 | 67.32 | 67.52 | 66.90 | 66.97 | 377,864 | +0.32(+0.47%) |