Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 70.09 | 70.89 | 69.43 | 69.94 | 889,754 | +0.46(+0.66%) |
Sep 29, 2020 | 70.29 | 70.54 | 69.14 | 69.49 | 677,611 | -1.03(-1.46%) |
Sep 28, 2020 | 70.06 | 71.39 | 69.72 | 70.52 | 757,240 | +1.93(+2.81%) |
Sep 25, 2020 | 66.59 | 68.65 | 66.41 | 68.59 | 975,414 | +1.11(+1.65%) |
Sep 24, 2020 | 68.61 | 69.32 | 67.05 | 67.48 | 1,134,446 | -0.69(-1.01%) |
Sep 23, 2020 | 69.73 | 70.90 | 68.05 | 68.17 | 900,025 | -1.61(-2.31%) |
Sep 22, 2020 | 70.94 | 71.90 | 69.02 | 69.78 | 1,755,251 | -1.53(-2.15%) |
Sep 21, 2020 | 71.50 | 72.80 | 69.69 | 71.32 | 1,837,527 | -2.01(-2.74%) |
Sep 18, 2020 | 74.06 | 74.99 | 73.18 | 73.33 | 2,245,795 | -1.04(-1.40%) |
Sep 17, 2020 | 73.73 | 74.93 | 73.49 | 74.37 | 2,216,198 | -0.29(-0.38%) |
Sep 16, 2020 | 70.97 | 77.06 | 70.87 | 74.65 | 3,196,657 | +4.00(+5.66%) |
Sep 15, 2020 | 72.84 | 72.84 | 70.26 | 70.65 | 1,787,107 | -1.56(-2.16%) |
Sep 14, 2020 | 72.27 | 73.53 | 71.98 | 72.21 | 1,489,207 | +0.58(+0.81%) |
Sep 11, 2020 | 70.31 | 72.18 | 70.04 | 71.63 | 883,447 | +1.08(+1.53%) |
Sep 10, 2020 | 72.23 | 73.04 | 70.45 | 70.55 | 1,200,746 | -1.56(-2.16%) |
Sep 09, 2020 | 73.48 | 73.48 | 72.07 | 72.11 | 1,074,838 | -0.46(-0.64%) |
Sep 08, 2020 | 73.82 | 74.48 | 72.13 | 72.58 | 1,783,024 | -2.53(-3.36%) |
Sep 04, 2020 | 75.45 | 76.66 | 74.41 | 75.10 | 1,127,165 | +0.70(+0.94%) |
Sep 03, 2020 | 75.11 | 76.69 | 73.81 | 74.40 | 1,141,918 | -0.23(-0.31%) |
Sep 02, 2020 | 72.77 | 74.96 | 72.27 | 74.63 | 786,748 | +1.64(+2.24%) |
Sep 01, 2020 | 72.74 | 73.98 | 72.11 | 72.99 | 939,587 | +0.17(+0.23%) |
Aug 31, 2020 | 74.47 | 74.72 | 72.53 | 72.83 | 1,178,857 | -1.80(-2.41%) |
Aug 28, 2020 | 75.10 | 75.10 | 74.28 | 74.62 | 637,122 | -0.33(-0.44%) |
Aug 27, 2020 | 73.89 | 75.35 | 73.77 | 74.95 | 579,721 | +1.37(+1.86%) |
Aug 26, 2020 | 74.67 | 74.67 | 73.55 | 73.58 | 820,192 | -1.12(-1.50%) |
Aug 25, 2020 | 75.59 | 75.99 | 74.60 | 74.70 | 638,974 | -0.23(-0.31%) |
Aug 24, 2020 | 72.65 | 75.02 | 72.52 | 74.93 | 785,113 | +2.25(+3.10%) |
Aug 21, 2020 | 72.20 | 72.75 | 71.62 | 72.68 | 706,952 | +0.27(+0.37%) |
Aug 20, 2020 | 73.03 | 73.18 | 72.10 | 72.42 | 815,636 | -1.40(-1.89%) |
Aug 19, 2020 | 73.60 | 74.47 | 73.31 | 73.81 | 714,677 | +0.69(+0.95%) |
Aug 18, 2020 | 73.28 | 73.53 | 72.52 | 73.12 | 673,529 | -0.32(-0.44%) |
Aug 17, 2020 | 73.76 | 74.12 | 72.93 | 73.44 | 630,344 | -0.75(-1.01%) |
Aug 14, 2020 | 73.54 | 74.68 | 73.33 | 74.19 | 692,896 | +0.68(+0.93%) |
Aug 13, 2020 | 73.84 | 74.55 | 73.13 | 73.50 | 678,138 | -1.26(-1.69%) |
Aug 12, 2020 | 76.42 | 76.52 | 74.20 | 74.76 | 793,459 | -0.18(-0.24%) |
Aug 11, 2020 | 76.01 | 76.91 | 74.63 | 74.94 | 1,162,003 | +0.54(+0.73%) |
Aug 10, 2020 | 73.99 | 74.88 | 73.47 | 74.40 | 979,927 | +0.36(+0.49%) |
Aug 07, 2020 | 70.89 | 74.10 | 70.86 | 74.04 | 846,498 | +2.84(+3.98%) |
Aug 06, 2020 | 71.55 | 71.96 | 71.10 | 71.20 | 859,992 | -0.29(-0.41%) |
Aug 05, 2020 | 70.76 | 71.57 | 70.59 | 71.49 | 677,391 | +0.99(+1.40%) |
Aug 04, 2020 | 70.88 | 70.96 | 69.83 | 70.50 | 756,133 | +0.00(+0.00%) |
Aug 03, 2020 | 69.86 | 71.18 | 69.19 | 70.50 | 1,117,236 | +0.83(+1.19%) |
Jul 31, 2020 | 69.30 | 69.76 | 68.69 | 69.68 | 950,849 | +0.37(+0.54%) |
Jul 30, 2020 | 69.20 | 69.52 | 68.25 | 69.30 | 1,001,572 | -1.18(-1.68%) |
Jul 29, 2020 | 68.36 | 70.82 | 68.28 | 70.49 | 1,420,635 | +1.92(+2.80%) |
Jul 28, 2020 | 67.67 | 68.81 | 67.47 | 68.57 | 1,450,855 | +0.44(+0.64%) |
Jul 27, 2020 | 66.94 | 68.28 | 66.23 | 68.13 | 1,206,221 | +0.52(+0.76%) |
Jul 24, 2020 | 69.43 | 70.29 | 67.39 | 67.61 | 1,228,142 | -1.29(-1.87%) |
Jul 23, 2020 | 66.95 | 69.10 | 66.85 | 68.90 | 1,922,063 | +1.65(+2.46%) |
Jul 22, 2020 | 73.17 | 73.17 | 64.60 | 67.25 | 3,249,359 | -3.74(-5.27%) |
Jul 21, 2020 | 69.05 | 71.63 | 68.92 | 70.99 | 1,695,312 | +1.86(+2.69%) |
Jul 20, 2020 | 68.45 | 69.53 | 68.45 | 69.14 | 1,718,408 | +0.03(+0.04%) |
Jul 17, 2020 | 71.38 | 71.38 | 68.97 | 69.11 | 1,573,353 | -1.98(-2.79%) |
Jul 16, 2020 | 70.89 | 72.56 | 70.27 | 71.09 | 1,239,514 | -0.54(-0.76%) |
Jul 15, 2020 | 73.65 | 73.65 | 70.98 | 71.63 | 1,840,656 | -0.98(-1.35%) |
Jul 14, 2020 | 72.71 | 73.17 | 71.42 | 72.61 | 1,174,840 | +0.07(+0.10%) |
Jul 13, 2020 | 71.84 | 73.57 | 71.12 | 72.54 | 1,616,718 | +1.25(+1.75%) |
Jul 10, 2020 | 68.36 | 71.54 | 68.25 | 71.30 | 1,286,614 | +3.34(+4.92%) |
Jul 09, 2020 | 70.32 | 70.84 | 67.26 | 67.95 | 1,551,224 | -3.33(-4.68%) |
Jul 08, 2020 | 71.28 | 71.38 | 69.52 | 71.29 | 1,637,998 | +2.05(+2.97%) |
Jul 07, 2020 | 69.64 | 69.95 | 69.03 | 69.23 | 1,596,245 | -0.76(-1.08%) |
Jul 06, 2020 | 70.82 | 71.14 | 69.19 | 69.99 | 1,164,992 | +0.92(+1.33%) |
Jul 02, 2020 | 70.16 | 70.76 | 68.84 | 69.07 | 937,355 | +0.65(+0.95%) |