Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 72.76 | 73.41 | 71.80 | 72.33 | 1,926,375 | -0.81(-1.11%) |
Sep 29, 2020 | 72.90 | 73.70 | 72.71 | 73.14 | 1,384,682 | +0.84(+1.16%) |
Sep 28, 2020 | 72.63 | 72.94 | 71.97 | 72.30 | 1,066,288 | +0.36(+0.50%) |
Sep 25, 2020 | 71.02 | 72.33 | 71.02 | 71.94 | 931,900 | +0.19(+0.26%) |
Sep 24, 2020 | 71.58 | 72.46 | 70.82 | 71.75 | 1,386,171 | +0.69(+0.97%) |
Sep 23, 2020 | 72.20 | 72.64 | 70.64 | 71.06 | 1,998,637 | -1.92(-2.63%) |
Sep 22, 2020 | 71.66 | 73.50 | 71.26 | 72.98 | 2,813,271 | +2.75(+3.92%) |
Sep 21, 2020 | 69.57 | 70.50 | 68.61 | 70.23 | 3,279,373 | +0.98(+1.42%) |
Sep 18, 2020 | 69.81 | 70.90 | 69.13 | 69.25 | 3,100,200 | +0.42(+0.61%) |
Sep 17, 2020 | 68.73 | 70.09 | 67.07 | 68.83 | 2,947,077 | -0.10(-0.15%) |
Sep 16, 2020 | 70.87 | 70.87 | 68.84 | 68.93 | 2,020,669 | -1.34(-1.91%) |
Sep 15, 2020 | 70.75 | 70.95 | 70.14 | 70.27 | 1,143,530 | +0.37(+0.53%) |
Sep 14, 2020 | 70.00 | 70.01 | 69.52 | 69.90 | 1,522,204 | +0.72(+1.04%) |
Sep 11, 2020 | 69.25 | 69.92 | 68.45 | 69.18 | 933,000 | +0.12(+0.17%) |
Sep 10, 2020 | 70.00 | 70.20 | 68.86 | 69.06 | 1,492,117 | -0.70(-1.00%) |
Sep 09, 2020 | 69.88 | 70.14 | 69.34 | 69.76 | 1,898,911 | +1.24(+1.81%) |
Sep 08, 2020 | 67.79 | 69.68 | 67.79 | 68.52 | 2,636,384 | -0.30(-0.44%) |
Sep 04, 2020 | 69.32 | 69.76 | 67.00 | 68.82 | 2,605,100 | -0.54(-0.78%) |
Sep 03, 2020 | 71.39 | 71.86 | 68.54 | 69.36 | 2,812,712 | -2.48(-3.45%) |
Sep 02, 2020 | 73.55 | 73.55 | 71.51 | 71.84 | 2,893,114 | -0.65(-0.90%) |
Sep 01, 2020 | 73.20 | 73.41 | 72.28 | 72.49 | 2,357,101 | +0.14(+0.19%) |
Aug 31, 2020 | 73.58 | 73.73 | 72.21 | 72.35 | 1,789,593 | -0.65(-0.89%) |
Aug 28, 2020 | 73.39 | 73.80 | 72.93 | 73.00 | 1,217,700 | -0.46(-0.63%) |
Aug 27, 2020 | 75.36 | 75.59 | 72.66 | 73.46 | 1,265,019 | -1.54(-2.05%) |
Aug 26, 2020 | 74.70 | 75.53 | 74.60 | 75.00 | 3,613,987 | +0.23(+0.31%) |
Aug 25, 2020 | 74.94 | 75.38 | 74.51 | 74.77 | 1,524,992 | -0.06(-0.08%) |
Aug 24, 2020 | 77.00 | 77.18 | 74.42 | 74.83 | 2,345,591 | -1.50(-1.97%) |
Aug 21, 2020 | 77.50 | 77.61 | 75.88 | 76.33 | 2,057,000 | -0.71(-0.92%) |
Aug 20, 2020 | 77.68 | 77.68 | 76.27 | 77.04 | 1,288,999 | -1.16(-1.48%) |
Aug 19, 2020 | 78.81 | 79.18 | 77.76 | 78.20 | 1,492,143 | +0.00(+0.00%) |
Aug 18, 2020 | 78.63 | 79.11 | 78.06 | 78.20 | 1,256,652 | +0.64(+0.83%) |
Aug 17, 2020 | 76.75 | 78.14 | 76.75 | 77.56 | 801,429 | +0.81(+1.06%) |
Aug 14, 2020 | 77.66 | 78.18 | 76.46 | 76.75 | 1,107,300 | -0.89(-1.15%) |
Aug 13, 2020 | 78.20 | 78.80 | 76.67 | 77.64 | 1,299,050 | +0.38(+0.49%) |
Aug 12, 2020 | 77.10 | 78.38 | 76.31 | 77.26 | 2,001,261 | +3.51(+4.76%) |
Aug 11, 2020 | 75.00 | 75.29 | 73.40 | 73.75 | 697,234 | -1.11(-1.48%) |
Aug 10, 2020 | 75.33 | 75.33 | 74.02 | 74.86 | 515,400 | -0.15(-0.20%) |
Aug 07, 2020 | 74.75 | 76.11 | 74.54 | 75.01 | 1,133,100 | +0.01(+0.01%) |
Aug 06, 2020 | 74.61 | 75.85 | 74.61 | 75.00 | 579,824 | +0.62(+0.83%) |
Aug 05, 2020 | 73.48 | 75.57 | 73.38 | 74.38 | 1,118,303 | +1.39(+1.90%) |
Aug 04, 2020 | 72.41 | 73.45 | 72.31 | 72.99 | 657,612 | -0.56(-0.76%) |
Aug 03, 2020 | 72.61 | 74.68 | 72.50 | 73.55 | 1,214,515 | +1.31(+1.81%) |
Jul 31, 2020 | 71.50 | 72.26 | 71.14 | 72.24 | 1,814,400 | +2.04(+2.91%) |
Jul 30, 2020 | 70.10 | 70.95 | 69.59 | 70.20 | 1,159,543 | -0.88(-1.24%) |
Jul 29, 2020 | 71.50 | 71.78 | 70.72 | 71.08 | 2,333,798 | +0.98(+1.40%) |
Jul 28, 2020 | 71.21 | 71.70 | 70.10 | 70.10 | 850,280 | -0.90(-1.27%) |
Jul 27, 2020 | 71.12 | 71.61 | 70.43 | 71.00 | 1,816,527 | +2.15(+3.12%) |
Jul 24, 2020 | 69.00 | 69.75 | 68.41 | 68.85 | 1,467,000 | -0.64(-0.92%) |
Jul 23, 2020 | 71.34 | 71.34 | 69.00 | 69.49 | 995,219 | -1.28(-1.81%) |
Jul 22, 2020 | 70.72 | 71.58 | 69.90 | 70.77 | 681,969 | -0.19(-0.27%) |
Jul 21, 2020 | 71.71 | 71.90 | 70.37 | 70.96 | 1,109,960 | +0.91(+1.30%) |
Jul 20, 2020 | 70.38 | 70.90 | 69.97 | 70.05 | 962,749 | -0.10(-0.14%) |
Jul 17, 2020 | 69.60 | 70.21 | 69.19 | 70.15 | 605,000 | +0.38(+0.54%) |
Jul 16, 2020 | 69.28 | 70.43 | 68.73 | 69.77 | 1,786,745 | +0.34(+0.49%) |
Jul 15, 2020 | 70.40 | 70.78 | 69.00 | 69.43 | 2,659,462 | -0.54(-0.77%) |
Jul 14, 2020 | 69.23 | 70.20 | 68.65 | 69.97 | 1,631,970 | +0.45(+0.65%) |
Jul 13, 2020 | 72.00 | 72.50 | 69.03 | 69.52 | 2,365,146 | -2.35(-3.27%) |
Jul 10, 2020 | 71.00 | 71.96 | 70.41 | 71.87 | 710,600 | +0.40(+0.56%) |
Jul 09, 2020 | 71.17 | 72.11 | 70.36 | 71.47 | 935,930 | +0.57(+0.80%) |
Jul 08, 2020 | 72.00 | 72.00 | 70.18 | 70.90 | 1,871,980 | -0.17(-0.24%) |
Jul 07, 2020 | 72.00 | 72.83 | 71.07 | 71.07 | 3,842,626 | -1.89(-2.59%) |
Jul 06, 2020 | 71.55 | 73.43 | 71.05 | 72.96 | 4,692,911 | +3.09(+4.42%) |
Jul 02, 2020 | 70.21 | 70.67 | 69.62 | 69.87 | 1,472,500 | +0.74(+1.07%) |