Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 75.06 | 75.87 | 75.06 | 75.42 | 14,923 | +0.43(+0.57%) |
Sep 29, 2020 | 75.20 | 75.57 | 74.51 | 74.99 | 14,344 | -0.41(-0.54%) |
Sep 28, 2020 | 74.97 | 75.85 | 74.97 | 75.40 | 19,432 | +0.99(+1.33%) |
Sep 25, 2020 | 73.42 | 74.57 | 73.20 | 74.41 | 18,400 | +0.83(+1.13%) |
Sep 24, 2020 | 72.94 | 74.19 | 72.56 | 73.58 | 19,676 | +0.26(+0.36%) |
Sep 23, 2020 | 75.20 | 75.20 | 73.27 | 73.32 | 29,589 | -1.61(-2.14%) |
Sep 22, 2020 | 74.62 | 75.28 | 74.62 | 74.92 | 20,837 | -0.01(-0.02%) |
Sep 21, 2020 | 75.74 | 75.74 | 74.17 | 74.94 | 17,383 | -1.89(-2.46%) |
Sep 18, 2020 | 77.53 | 77.74 | 76.54 | 76.83 | 7,800 | -0.95(-1.23%) |
Sep 17, 2020 | 77.08 | 78.03 | 76.90 | 77.78 | 15,245 | -0.30(-0.38%) |
Sep 16, 2020 | 78.17 | 78.79 | 77.95 | 78.08 | 11,021 | +0.42(+0.54%) |
Sep 15, 2020 | 77.68 | 78.20 | 77.52 | 77.66 | 9,971 | +0.17(+0.22%) |
Sep 14, 2020 | 76.73 | 77.71 | 76.73 | 77.49 | 5,021 | +1.17(+1.53%) |
Sep 11, 2020 | 76.16 | 76.51 | 75.79 | 76.32 | 27,900 | +0.33(+0.43%) |
Sep 10, 2020 | 77.17 | 77.17 | 75.85 | 75.99 | 16,121 | -1.18(-1.53%) |
Sep 09, 2020 | 76.64 | 77.65 | 76.64 | 77.17 | 12,148 | +0.98(+1.29%) |
Sep 08, 2020 | 76.92 | 76.92 | 76.17 | 76.19 | 13,878 | -1.29(-1.66%) |
Sep 04, 2020 | 77.90 | 78.30 | 76.78 | 77.48 | 15,000 | -0.11(-0.14%) |
Sep 03, 2020 | 78.69 | 79.49 | 77.18 | 77.59 | 9,164 | -1.36(-1.72%) |
Sep 02, 2020 | 77.47 | 79.10 | 77.47 | 78.94 | 33,834 | +1.50(+1.94%) |
Sep 01, 2020 | 77.13 | 77.44 | 76.98 | 77.44 | 33,901 | -0.01(-0.01%) |
Aug 31, 2020 | 77.86 | 77.92 | 77.45 | 77.45 | 10,018 | -0.68(-0.87%) |
Aug 28, 2020 | 77.87 | 78.13 | 77.41 | 78.13 | 13,800 | +0.43(+0.56%) |
Aug 27, 2020 | 77.45 | 77.92 | 77.36 | 77.70 | 11,402 | +0.39(+0.51%) |
Aug 26, 2020 | 77.45 | 77.45 | 77.06 | 77.30 | 13,631 | -0.33(-0.42%) |
Aug 25, 2020 | 78.15 | 78.15 | 77.39 | 77.63 | 10,339 | -0.59(-0.76%) |
Aug 24, 2020 | 77.20 | 78.24 | 77.08 | 78.22 | 24,390 | +1.34(+1.74%) |
Aug 21, 2020 | 76.80 | 76.91 | 76.56 | 76.88 | 14,700 | -0.08(-0.10%) |
Aug 20, 2020 | 76.85 | 77.17 | 76.85 | 76.96 | 16,809 | -0.50(-0.64%) |
Aug 19, 2020 | 77.70 | 78.02 | 77.41 | 77.46 | 4,139 | -0.27(-0.35%) |
Aug 18, 2020 | 78.00 | 78.10 | 77.71 | 77.73 | 6,873 | -0.35(-0.45%) |
Aug 17, 2020 | 78.27 | 78.29 | 78.02 | 78.08 | 15,429 | +0.01(+0.01%) |
Aug 14, 2020 | 77.79 | 78.29 | 77.79 | 78.07 | 3,700 | +0.23(+0.29%) |
Aug 13, 2020 | 78.18 | 78.28 | 77.66 | 77.84 | 10,477 | -0.78(-0.99%) |
Aug 12, 2020 | 78.42 | 78.68 | 78.42 | 78.62 | 9,247 | +0.66(+0.84%) |
Aug 11, 2020 | 78.88 | 79.41 | 77.96 | 77.96 | 6,796 | -0.37(-0.47%) |
Aug 10, 2020 | 77.24 | 78.37 | 77.24 | 78.33 | 7,400 | +1.14(+1.48%) |
Aug 07, 2020 | 76.23 | 77.19 | 76.23 | 77.19 | 6,000 | +0.64(+0.84%) |
Aug 06, 2020 | 76.26 | 76.65 | 76.26 | 76.55 | 10,206 | +0.03(+0.04%) |
Aug 05, 2020 | 76.97 | 77.00 | 76.41 | 76.52 | 14,529 | -0.12(-0.16%) |
Aug 04, 2020 | 75.71 | 76.66 | 75.71 | 76.64 | 5,445 | +0.82(+1.08%) |
Aug 03, 2020 | 75.80 | 76.02 | 75.42 | 75.82 | 26,681 | +0.21(+0.28%) |
Jul 31, 2020 | 75.88 | 75.88 | 74.68 | 75.61 | 13,500 | -0.40(-0.53%) |
Jul 30, 2020 | 76.30 | 76.30 | 75.48 | 76.01 | 6,043 | -0.84(-1.09%) |
Jul 29, 2020 | 76.25 | 76.96 | 76.11 | 76.85 | 11,143 | +0.99(+1.31%) |
Jul 28, 2020 | 75.81 | 76.26 | 75.81 | 75.86 | 7,429 | -0.15(-0.20%) |
Jul 27, 2020 | 75.51 | 76.01 | 75.28 | 76.01 | 11,744 | +0.27(+0.35%) |
Jul 24, 2020 | 75.96 | 76.36 | 75.55 | 75.74 | 9,200 | -0.43(-0.56%) |
Jul 23, 2020 | 76.14 | 76.70 | 75.97 | 76.17 | 12,416 | -0.24(-0.31%) |
Jul 22, 2020 | 75.71 | 76.43 | 75.61 | 76.41 | 7,865 | +0.59(+0.78%) |
Jul 21, 2020 | 75.34 | 76.28 | 75.34 | 75.82 | 6,006 | +0.78(+1.04%) |
Jul 20, 2020 | 75.77 | 75.77 | 74.92 | 75.04 | 14,000 | -1.00(-1.32%) |
Jul 17, 2020 | 75.74 | 76.15 | 75.63 | 76.04 | 10,800 | +0.40(+0.53%) |
Jul 16, 2020 | 75.09 | 75.68 | 75.09 | 75.64 | 18,000 | +0.19(+0.25%) |
Jul 15, 2020 | 75.41 | 75.56 | 75.15 | 75.45 | 13,948 | +0.94(+1.26%) |
Jul 14, 2020 | 73.08 | 74.52 | 73.06 | 74.51 | 22,128 | +1.23(+1.68%) |
Jul 13, 2020 | 73.57 | 74.28 | 73.28 | 73.28 | 16,172 | +0.14(+0.19%) |
Jul 10, 2020 | 72.69 | 73.14 | 72.61 | 73.14 | 9,100 | +1.34(+1.86%) |
Jul 09, 2020 | 72.48 | 72.48 | 71.32 | 71.80 | 7,491 | -1.40(-1.91%) |
Jul 08, 2020 | 73.63 | 73.63 | 72.77 | 73.20 | 9,505 | -0.12(-0.16%) |
Jul 07, 2020 | 73.63 | 73.84 | 73.27 | 73.32 | 10,985 | -1.06(-1.43%) |
Jul 06, 2020 | 75.05 | 75.27 | 74.07 | 74.38 | 13,599 | +0.26(+0.35%) |
Jul 02, 2020 | 74.68 | 75.00 | 74.07 | 74.12 | 15,500 | +0.34(+0.46%) |