Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 62.17 | 62.72 | 61.62 | 61.96 | 12,162,383 | +0.09(+0.14%) |
Sep 29, 2020 | 63.68 | 63.80 | 61.19 | 61.87 | 12,267,846 | -1.75(-2.75%) |
Sep 28, 2020 | 63.37 | 64.33 | 62.95 | 63.62 | 14,916,492 | +1.81(+2.92%) |
Sep 25, 2020 | 61.10 | 62.37 | 60.90 | 61.81 | 12,865,120 | +0.03(+0.04%) |
Sep 24, 2020 | 61.31 | 62.84 | 60.67 | 61.78 | 17,660,774 | -0.13(-0.21%) |
Sep 23, 2020 | 65.05 | 65.32 | 61.83 | 61.91 | 19,346,120 | -3.08(-4.74%) |
Sep 22, 2020 | 65.53 | 66.72 | 64.84 | 64.99 | 10,635,709 | -0.66(-1.01%) |
Sep 21, 2020 | 65.60 | 65.96 | 64.26 | 65.66 | 18,822,706 | -1.64(-2.44%) |
Sep 18, 2020 | 67.02 | 68.11 | 66.69 | 67.30 | 16,871,140 | -0.50(-0.74%) |
Sep 17, 2020 | 66.72 | 67.85 | 65.72 | 67.80 | 12,211,201 | +0.20(+0.29%) |
Sep 16, 2020 | 65.70 | 68.39 | 65.36 | 67.60 | 15,130,313 | +1.86(+2.83%) |
Sep 15, 2020 | 66.74 | 67.53 | 65.36 | 65.74 | 13,632,250 | -0.77(-1.15%) |
Sep 14, 2020 | 66.67 | 67.10 | 66.19 | 66.51 | 9,507,807 | -0.34(-0.51%) |
Sep 11, 2020 | 67.33 | 67.71 | 66.31 | 66.85 | 15,958,536 | -0.40(-0.59%) |
Sep 10, 2020 | 69.38 | 69.61 | 67.16 | 67.25 | 13,765,834 | -1.62(-2.35%) |
Sep 09, 2020 | 68.81 | 69.76 | 68.56 | 68.87 | 10,771,981 | +0.91(+1.34%) |
Sep 08, 2020 | 69.27 | 69.34 | 67.15 | 67.95 | 17,364,504 | -2.55(-3.61%) |
Sep 04, 2020 | 70.96 | 71.97 | 69.61 | 70.50 | 12,221,428 | -0.30(-0.43%) |
Sep 03, 2020 | 71.46 | 72.70 | 70.31 | 70.80 | 18,800,510 | -0.78(-1.09%) |
Sep 02, 2020 | 71.47 | 72.25 | 71.16 | 71.59 | 12,576,478 | +0.09(+0.13%) |
Sep 01, 2020 | 71.65 | 71.96 | 70.95 | 71.49 | 10,453,582 | -0.73(-1.01%) |
Aug 31, 2020 | 73.86 | 73.92 | 72.17 | 72.22 | 10,966,937 | -1.46(-1.99%) |
Aug 28, 2020 | 73.19 | 73.77 | 72.56 | 73.69 | 8,492,571 | +0.62(+0.85%) |
Aug 27, 2020 | 73.28 | 73.69 | 72.26 | 73.07 | 8,643,150 | +0.11(+0.15%) |
Aug 26, 2020 | 73.75 | 73.87 | 72.85 | 72.95 | 8,697,610 | -1.16(-1.57%) |
Aug 25, 2020 | 75.73 | 75.76 | 73.80 | 74.12 | 7,942,248 | -0.92(-1.23%) |
Aug 24, 2020 | 73.66 | 75.16 | 73.05 | 75.04 | 10,153,368 | +1.82(+2.49%) |
Aug 21, 2020 | 72.86 | 73.22 | 71.86 | 73.21 | 10,463,158 | +0.23(+0.32%) |
Aug 20, 2020 | 73.50 | 74.77 | 72.91 | 72.98 | 9,145,831 | -1.36(-1.83%) |
Aug 19, 2020 | 75.12 | 75.64 | 74.18 | 74.34 | 10,596,587 | -1.07(-1.42%) |
Aug 18, 2020 | 76.56 | 76.90 | 75.14 | 75.41 | 9,273,870 | -1.59(-2.07%) |
Aug 17, 2020 | 76.64 | 77.69 | 76.11 | 77.00 | 12,345,215 | +0.36(+0.46%) |
Aug 14, 2020 | 75.50 | 76.85 | 75.37 | 76.64 | 7,477,521 | +0.45(+0.59%) |
Aug 13, 2020 | 76.23 | 77.43 | 76.14 | 76.19 | 8,622,664 | -0.76(-0.99%) |
Aug 12, 2020 | 77.02 | 77.75 | 75.88 | 76.96 | 10,677,814 | +0.93(+1.23%) |
Aug 11, 2020 | 78.00 | 78.90 | 75.64 | 76.02 | 10,689,440 | -0.09(-0.12%) |
Aug 10, 2020 | 74.60 | 76.14 | 74.31 | 76.12 | 9,607,960 | +2.49(+3.38%) |
Aug 07, 2020 | 73.70 | 73.89 | 72.73 | 73.63 | 8,470,476 | -0.57(-0.77%) |
Aug 06, 2020 | 73.32 | 74.56 | 73.04 | 74.20 | 8,293,306 | +0.23(+0.31%) |
Aug 05, 2020 | 74.77 | 75.01 | 73.29 | 73.97 | 8,667,537 | +0.60(+0.82%) |
Aug 04, 2020 | 71.66 | 73.56 | 71.49 | 73.37 | 10,697,706 | +1.43(+1.98%) |
Aug 03, 2020 | 71.24 | 72.22 | 71.09 | 71.94 | 13,227,014 | +0.74(+1.04%) |
Jul 31, 2020 | 70.62 | 71.34 | 69.14 | 71.20 | 22,540,546 | -1.98(-2.70%) |
Jul 30, 2020 | 75.01 | 75.07 | 72.70 | 73.18 | 11,917,670 | -3.22(-4.22%) |
Jul 29, 2020 | 75.90 | 76.41 | 75.14 | 76.40 | 7,528,913 | +0.81(+1.08%) |
Jul 28, 2020 | 76.74 | 77.34 | 75.30 | 75.59 | 8,001,052 | -1.64(-2.12%) |
Jul 27, 2020 | 76.14 | 77.27 | 75.33 | 77.23 | 8,959,289 | +0.77(+1.01%) |
Jul 24, 2020 | 77.60 | 78.67 | 76.33 | 76.46 | 7,804,537 | -0.75(-0.97%) |
Jul 23, 2020 | 76.77 | 77.52 | 76.36 | 77.20 | 7,764,356 | -0.03(-0.03%) |
Jul 22, 2020 | 76.30 | 77.41 | 75.41 | 77.23 | 12,162,342 | -0.30(-0.38%) |
Jul 21, 2020 | 73.35 | 77.80 | 73.26 | 77.52 | 17,820,152 | +5.19(+7.18%) |
Jul 20, 2020 | 73.66 | 74.22 | 71.93 | 72.33 | 17,651,922 | -1.63(-2.20%) |
Jul 17, 2020 | 75.00 | 75.59 | 73.72 | 73.96 | 7,031,086 | -0.99(-1.32%) |
Jul 16, 2020 | 75.02 | 75.90 | 74.10 | 74.95 | 5,653,032 | -0.45(-0.60%) |
Jul 15, 2020 | 76.50 | 76.51 | 74.83 | 75.40 | 6,996,150 | +0.46(+0.61%) |
Jul 14, 2020 | 72.43 | 75.16 | 72.14 | 74.95 | 8,769,617 | +2.50(+3.45%) |
Jul 13, 2020 | 72.99 | 73.74 | 71.94 | 72.44 | 8,337,965 | +0.14(+0.20%) |
Jul 10, 2020 | 69.98 | 72.46 | 69.98 | 72.30 | 7,330,281 | +2.11(+3.01%) |
Jul 09, 2020 | 72.93 | 73.22 | 70.14 | 70.19 | 10,411,005 | -3.27(-4.46%) |
Jul 08, 2020 | 73.28 | 74.48 | 72.86 | 73.46 | 7,941,725 | +0.25(+0.34%) |
Jul 07, 2020 | 74.50 | 74.72 | 73.08 | 73.21 | 6,952,455 | -1.92(-2.55%) |
Jul 06, 2020 | 75.92 | 76.56 | 74.49 | 75.13 | 7,953,525 | +0.22(+0.29%) |
Jul 02, 2020 | 75.81 | 76.65 | 74.78 | 74.91 | 6,875,948 | +0.59(+0.79%) |