Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 73.46 | 74.06 | 72.71 | 73.51 | 1,774,571 | +0.48(+0.65%) |
Sep 29, 2020 | 72.97 | 73.62 | 72.68 | 73.04 | 885,025 | +0.32(+0.44%) |
Sep 28, 2020 | 73.03 | 73.68 | 72.08 | 72.72 | 1,469,793 | +0.15(+0.21%) |
Sep 25, 2020 | 70.28 | 72.65 | 70.05 | 72.57 | 2,263,035 | +2.23(+3.16%) |
Sep 24, 2020 | 68.92 | 70.60 | 68.80 | 70.34 | 1,674,303 | +1.46(+2.12%) |
Sep 23, 2020 | 69.45 | 69.82 | 68.77 | 68.88 | 1,430,095 | -0.61(-0.87%) |
Sep 22, 2020 | 68.49 | 70.00 | 68.42 | 69.49 | 1,663,906 | +0.84(+1.23%) |
Sep 21, 2020 | 68.72 | 69.31 | 67.75 | 68.64 | 1,595,385 | -0.74(-1.07%) |
Sep 18, 2020 | 71.82 | 71.99 | 69.21 | 69.38 | 4,249,655 | -2.70(-3.75%) |
Sep 17, 2020 | 72.77 | 72.83 | 71.62 | 72.08 | 1,536,285 | -1.26(-1.72%) |
Sep 16, 2020 | 73.55 | 74.31 | 73.30 | 73.34 | 1,422,973 | -0.04(-0.05%) |
Sep 15, 2020 | 72.73 | 74.42 | 72.73 | 73.38 | 1,640,421 | +0.93(+1.28%) |
Sep 14, 2020 | 72.14 | 72.96 | 71.38 | 72.45 | 2,327,392 | +0.66(+0.91%) |
Sep 11, 2020 | 73.08 | 73.10 | 71.24 | 71.80 | 2,387,371 | -1.03(-1.42%) |
Sep 10, 2020 | 74.75 | 74.81 | 72.79 | 72.83 | 1,537,654 | -2.14(-2.86%) |
Sep 09, 2020 | 75.02 | 76.87 | 74.81 | 74.97 | 1,309,552 | +0.46(+0.62%) |
Sep 08, 2020 | 75.30 | 75.48 | 74.17 | 74.51 | 1,438,180 | -0.72(-0.95%) |
Sep 04, 2020 | 75.10 | 75.60 | 73.88 | 75.22 | 1,255,306 | +0.00(+0.00%) |
Sep 03, 2020 | 75.71 | 76.61 | 74.49 | 75.22 | 1,370,065 | -0.34(-0.45%) |
Sep 02, 2020 | 73.20 | 75.82 | 72.69 | 75.57 | 1,322,372 | +2.46(+3.36%) |
Sep 01, 2020 | 74.37 | 74.60 | 72.91 | 73.11 | 1,636,075 | -1.79(-2.39%) |
Aug 31, 2020 | 73.92 | 75.03 | 73.87 | 74.90 | 2,729,366 | +0.82(+1.11%) |
Aug 28, 2020 | 73.73 | 74.30 | 72.74 | 74.08 | 1,300,507 | +0.43(+0.58%) |
Aug 27, 2020 | 73.77 | 74.12 | 72.70 | 73.65 | 1,376,118 | +0.24(+0.32%) |
Aug 26, 2020 | 73.88 | 73.96 | 72.57 | 73.42 | 1,356,260 | -0.80(-1.08%) |
Aug 25, 2020 | 75.39 | 75.43 | 74.05 | 74.22 | 1,221,673 | -0.83(-1.11%) |
Aug 24, 2020 | 74.97 | 75.55 | 73.76 | 75.05 | 1,720,310 | -0.58(-0.76%) |
Aug 21, 2020 | 75.15 | 75.77 | 74.17 | 75.63 | 1,102,770 | +0.76(+1.02%) |
Aug 20, 2020 | 75.08 | 75.69 | 74.60 | 74.87 | 883,741 | -0.47(-0.63%) |
Aug 19, 2020 | 76.24 | 76.24 | 74.93 | 75.34 | 1,213,453 | -0.64(-0.84%) |
Aug 18, 2020 | 76.43 | 76.81 | 75.45 | 75.98 | 1,071,998 | -0.45(-0.59%) |
Aug 17, 2020 | 75.98 | 77.34 | 75.72 | 76.43 | 1,135,877 | +0.27(+0.36%) |
Aug 14, 2020 | 76.61 | 76.96 | 75.83 | 76.16 | 706,267 | -0.67(-0.88%) |
Aug 13, 2020 | 76.44 | 77.17 | 76.16 | 76.83 | 890,133 | +0.01(+0.01%) |
Aug 12, 2020 | 75.66 | 77.21 | 75.50 | 76.82 | 1,436,647 | +1.59(+2.11%) |
Aug 11, 2020 | 77.32 | 77.51 | 75.07 | 75.23 | 1,514,955 | -2.15(-2.78%) |
Aug 10, 2020 | 78.06 | 78.19 | 77.03 | 77.38 | 1,459,337 | -0.41(-0.53%) |
Aug 07, 2020 | 76.86 | 78.48 | 76.73 | 77.79 | 1,744,499 | +0.80(+1.04%) |
Aug 06, 2020 | 76.86 | 77.35 | 76.10 | 76.99 | 1,511,418 | -0.07(-0.09%) |
Aug 05, 2020 | 78.96 | 79.22 | 76.81 | 77.06 | 1,244,516 | -1.83(-2.32%) |
Aug 04, 2020 | 78.23 | 79.45 | 78.19 | 78.89 | 1,282,514 | +0.68(+0.87%) |
Aug 03, 2020 | 78.38 | 78.71 | 77.43 | 78.20 | 1,166,024 | -0.51(-0.64%) |
Jul 31, 2020 | 78.98 | 80.36 | 77.26 | 78.71 | 2,962,272 | -0.45(-0.56%) |
Jul 30, 2020 | 78.37 | 79.33 | 78.08 | 79.16 | 1,275,449 | +0.08(+0.10%) |
Jul 29, 2020 | 79.14 | 79.85 | 78.64 | 79.08 | 1,176,478 | +0.31(+0.39%) |
Jul 28, 2020 | 77.39 | 79.64 | 77.39 | 78.77 | 1,484,593 | +1.26(+1.62%) |
Jul 27, 2020 | 78.20 | 78.34 | 76.73 | 77.51 | 1,160,903 | -0.68(-0.87%) |
Jul 24, 2020 | 78.66 | 79.60 | 77.58 | 78.20 | 1,041,664 | -0.48(-0.61%) |
Jul 23, 2020 | 78.08 | 79.26 | 78.02 | 78.68 | 1,196,749 | +0.35(+0.45%) |
Jul 22, 2020 | 75.87 | 78.64 | 75.43 | 78.33 | 1,537,533 | +2.15(+2.82%) |
Jul 21, 2020 | 74.94 | 77.41 | 74.50 | 76.18 | 1,915,178 | +0.49(+0.65%) |
Jul 20, 2020 | 76.38 | 76.67 | 75.33 | 75.69 | 1,683,859 | -1.07(-1.40%) |
Jul 17, 2020 | 75.57 | 77.02 | 75.35 | 76.76 | 1,850,462 | +1.77(+2.37%) |
Jul 16, 2020 | 74.46 | 75.22 | 74.16 | 74.99 | 1,592,018 | +0.71(+0.95%) |
Jul 15, 2020 | 76.11 | 76.39 | 74.18 | 74.28 | 1,940,780 | -1.24(-1.64%) |
Jul 14, 2020 | 75.18 | 75.93 | 74.64 | 75.52 | 1,792,719 | +0.42(+0.56%) |
Jul 13, 2020 | 74.36 | 76.10 | 74.36 | 75.10 | 1,969,495 | +0.44(+0.59%) |
Jul 10, 2020 | 73.90 | 74.90 | 73.46 | 74.67 | 829,166 | +0.76(+1.03%) |
Jul 09, 2020 | 73.77 | 74.24 | 72.58 | 73.90 | 1,343,728 | -0.50(-0.67%) |
Jul 08, 2020 | 73.49 | 74.67 | 73.06 | 74.40 | 1,454,310 | +0.71(+0.96%) |
Jul 07, 2020 | 72.68 | 73.96 | 72.03 | 73.70 | 1,546,295 | +0.41(+0.56%) |
Jul 06, 2020 | 74.90 | 75.39 | 72.77 | 73.28 | 1,756,185 | -0.71(-0.96%) |
Jul 02, 2020 | 74.81 | 75.09 | 73.77 | 73.99 | 1,364,474 | -0.38(-0.52%) |