Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 76.37 | 77.67 | 75.01 | 76.86 | 21,666,742 | +5.34(+7.46%) |
Sep 29, 2020 | 72.09 | 72.38 | 71.20 | 71.52 | 2,449,783 | -0.40(-0.56%) |
Sep 28, 2020 | 72.01 | 72.97 | 71.74 | 71.92 | 2,792,516 | +0.35(+0.48%) |
Sep 25, 2020 | 70.54 | 71.68 | 70.25 | 71.57 | 4,441,389 | +0.69(+0.98%) |
Sep 24, 2020 | 70.50 | 71.52 | 69.79 | 70.88 | 2,975,438 | +0.34(+0.48%) |
Sep 23, 2020 | 71.95 | 72.15 | 70.50 | 70.54 | 2,676,373 | -1.22(-1.71%) |
Sep 22, 2020 | 71.52 | 72.91 | 71.39 | 71.77 | 3,115,572 | +0.10(+0.15%) |
Sep 21, 2020 | 71.21 | 71.66 | 70.45 | 71.66 | 3,458,553 | -0.33(-0.46%) |
Sep 18, 2020 | 73.08 | 73.54 | 71.95 | 71.99 | 5,802,405 | -1.43(-1.95%) |
Sep 17, 2020 | 73.12 | 73.58 | 72.59 | 73.42 | 3,866,838 | -0.21(-0.28%) |
Sep 16, 2020 | 73.77 | 74.19 | 73.40 | 73.63 | 3,346,781 | +0.34(+0.46%) |
Sep 15, 2020 | 73.72 | 74.53 | 72.84 | 73.29 | 2,975,645 | +0.06(+0.08%) |
Sep 14, 2020 | 72.54 | 73.71 | 72.54 | 73.23 | 3,961,603 | +1.17(+1.63%) |
Sep 11, 2020 | 71.23 | 72.39 | 70.95 | 72.06 | 3,683,567 | +0.89(+1.26%) |
Sep 10, 2020 | 71.36 | 71.80 | 70.65 | 71.17 | 4,137,942 | -0.51(-0.71%) |
Sep 09, 2020 | 71.53 | 72.81 | 71.04 | 71.68 | 5,082,624 | +1.61(+2.30%) |
Sep 08, 2020 | 70.35 | 70.51 | 68.89 | 70.06 | 3,747,252 | -0.21(-0.30%) |
Sep 04, 2020 | 70.49 | 71.01 | 69.37 | 70.27 | 3,249,521 | -0.15(-0.21%) |
Sep 03, 2020 | 71.01 | 71.77 | 69.73 | 70.42 | 3,612,297 | -0.29(-0.41%) |
Sep 02, 2020 | 68.77 | 71.08 | 68.55 | 70.71 | 4,178,026 | +1.96(+2.85%) |
Sep 01, 2020 | 69.29 | 69.59 | 68.54 | 68.74 | 3,680,916 | -0.98(-1.41%) |
Aug 31, 2020 | 69.17 | 70.76 | 69.09 | 69.73 | 4,112,583 | +0.55(+0.79%) |
Aug 28, 2020 | 69.36 | 69.42 | 68.52 | 69.18 | 3,676,423 | +0.14(+0.20%) |
Aug 27, 2020 | 69.15 | 69.75 | 68.75 | 69.04 | 3,379,233 | +0.00(+0.00%) |
Aug 26, 2020 | 69.80 | 69.97 | 68.83 | 69.04 | 3,879,716 | -1.13(-1.61%) |
Aug 25, 2020 | 70.73 | 70.73 | 69.80 | 70.17 | 3,190,904 | -0.54(-0.76%) |
Aug 24, 2020 | 70.63 | 70.87 | 69.86 | 70.71 | 3,086,980 | +0.41(+0.58%) |
Aug 21, 2020 | 70.47 | 70.58 | 69.67 | 70.30 | 4,506,375 | -0.03(-0.05%) |
Aug 20, 2020 | 70.52 | 70.83 | 69.92 | 70.33 | 3,128,612 | -0.54(-0.76%) |
Aug 19, 2020 | 71.06 | 71.33 | 70.70 | 70.87 | 3,022,413 | +0.00(+0.00%) |
Aug 18, 2020 | 71.66 | 71.83 | 70.73 | 70.87 | 3,004,013 | -0.82(-1.14%) |
Aug 17, 2020 | 71.42 | 72.13 | 70.87 | 71.69 | 4,435,496 | +0.39(+0.55%) |
Aug 14, 2020 | 71.74 | 71.94 | 71.11 | 71.30 | 2,323,013 | -0.51(-0.71%) |
Aug 13, 2020 | 72.06 | 72.23 | 71.17 | 71.81 | 3,708,600 | -0.53(-0.74%) |
Aug 12, 2020 | 72.08 | 72.73 | 71.92 | 72.34 | 3,960,129 | +0.56(+0.78%) |
Aug 11, 2020 | 72.92 | 73.00 | 71.60 | 71.78 | 5,298,153 | -0.94(-1.29%) |
Aug 10, 2020 | 74.80 | 74.82 | 72.52 | 72.72 | 5,038,993 | -1.59(-2.14%) |
Aug 07, 2020 | 71.89 | 74.38 | 71.79 | 74.31 | 4,999,713 | +2.06(+2.85%) |
Aug 06, 2020 | 71.44 | 72.40 | 70.93 | 72.25 | 3,539,133 | +0.60(+0.84%) |
Aug 05, 2020 | 72.69 | 72.81 | 71.45 | 71.65 | 3,434,856 | -1.01(-1.39%) |
Aug 04, 2020 | 71.64 | 72.90 | 71.50 | 72.66 | 3,769,990 | +0.75(+1.05%) |
Aug 03, 2020 | 72.64 | 72.71 | 71.30 | 71.90 | 2,974,745 | -0.80(-1.10%) |
Jul 31, 2020 | 72.11 | 72.76 | 71.72 | 72.70 | 3,837,523 | +0.15(+0.20%) |
Jul 30, 2020 | 72.33 | 72.57 | 71.63 | 72.56 | 3,296,910 | -0.34(-0.47%) |
Jul 29, 2020 | 72.52 | 72.97 | 71.93 | 72.90 | 2,915,969 | +0.32(+0.44%) |
Jul 28, 2020 | 69.71 | 72.91 | 69.67 | 72.58 | 5,653,045 | +2.84(+4.07%) |
Jul 27, 2020 | 70.78 | 70.90 | 69.57 | 69.74 | 4,894,059 | -1.29(-1.81%) |
Jul 24, 2020 | 72.41 | 72.84 | 70.88 | 71.03 | 3,442,045 | -1.03(-1.43%) |
Jul 23, 2020 | 72.12 | 72.40 | 71.62 | 72.06 | 2,765,883 | -0.14(-0.19%) |
Jul 22, 2020 | 70.35 | 72.51 | 69.94 | 72.20 | 4,386,357 | +1.56(+2.21%) |
Jul 21, 2020 | 69.92 | 71.03 | 69.58 | 70.64 | 4,537,402 | +1.06(+1.52%) |
Jul 20, 2020 | 70.39 | 70.55 | 69.45 | 69.58 | 3,813,208 | -1.12(-1.58%) |
Jul 17, 2020 | 70.09 | 70.89 | 69.89 | 70.69 | 5,365,236 | +1.14(+1.64%) |
Jul 16, 2020 | 69.24 | 69.78 | 69.00 | 69.55 | 3,350,321 | +0.55(+0.80%) |
Jul 15, 2020 | 70.76 | 70.90 | 68.91 | 69.00 | 5,246,262 | -1.08(-1.54%) |
Jul 14, 2020 | 69.85 | 70.76 | 69.83 | 70.09 | 4,916,578 | +0.23(+0.33%) |
Jul 13, 2020 | 69.62 | 70.33 | 69.46 | 69.85 | 2,570,244 | +0.09(+0.12%) |
Jul 10, 2020 | 68.46 | 69.99 | 68.43 | 69.77 | 2,967,075 | +1.36(+1.98%) |
Jul 09, 2020 | 69.78 | 69.78 | 67.87 | 68.41 | 4,028,665 | -1.46(-2.09%) |
Jul 08, 2020 | 69.37 | 70.31 | 68.92 | 69.87 | 4,002,784 | +0.53(+0.77%) |
Jul 07, 2020 | 67.95 | 69.65 | 67.91 | 69.34 | 4,813,727 | +0.87(+1.27%) |
Jul 06, 2020 | 69.06 | 70.23 | 67.88 | 68.47 | 6,990,465 | -1.74(-2.48%) |
Jul 02, 2020 | 70.90 | 71.14 | 69.87 | 70.21 | 3,286,442 | -0.08(-0.11%) |