Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 76.85 | 77.41 | 76.28 | 76.97 | 10,510 | +0.64(+0.83%) |
Sep 29, 2020 | 76.60 | 76.60 | 76.25 | 76.34 | 4,035 | -0.18(-0.24%) |
Sep 28, 2020 | 76.18 | 76.64 | 76.03 | 76.52 | 5,860 | +1.15(+1.52%) |
Sep 25, 2020 | 74.02 | 75.40 | 74.02 | 75.37 | 2,419 | +1.54(+2.09%) |
Sep 24, 2020 | 73.66 | 74.32 | 73.66 | 73.83 | 2,762 | -0.31(-0.42%) |
Sep 23, 2020 | 75.92 | 76.00 | 74.14 | 74.14 | 4,982 | -1.90(-2.50%) |
Sep 22, 2020 | 75.26 | 76.05 | 74.62 | 76.05 | 11,564 | +1.52(+2.04%) |
Sep 21, 2020 | 73.71 | 74.52 | 72.68 | 74.52 | 4,443 | -0.24(-0.32%) |
Sep 18, 2020 | 75.58 | 75.67 | 74.04 | 74.77 | 6,652 | -0.25(-0.33%) |
Sep 17, 2020 | 74.47 | 75.38 | 74.20 | 75.01 | 8,240 | -0.95(-1.24%) |
Sep 16, 2020 | 76.77 | 76.79 | 75.96 | 75.96 | 8,237 | -0.46(-0.61%) |
Sep 15, 2020 | 76.14 | 76.47 | 76.14 | 76.42 | 5,000 | +1.15(+1.53%) |
Sep 14, 2020 | 74.58 | 75.41 | 74.51 | 75.27 | 4,752 | +1.65(+2.24%) |
Sep 11, 2020 | 74.51 | 74.51 | 72.78 | 73.62 | 7,156 | -0.56(-0.76%) |
Sep 10, 2020 | 75.76 | 76.25 | 73.76 | 74.18 | 4,450 | -0.85(-1.14%) |
Sep 09, 2020 | 74.70 | 75.40 | 74.23 | 75.04 | 7,670 | +1.32(+1.79%) |
Sep 08, 2020 | 73.91 | 74.97 | 73.72 | 73.72 | 7,596 | -2.49(-3.27%) |
Sep 04, 2020 | 77.04 | 77.32 | 74.33 | 76.21 | 10,482 | -1.00(-1.29%) |
Sep 03, 2020 | 79.62 | 79.89 | 76.59 | 77.21 | 6,068 | -3.48(-4.31%) |
Sep 02, 2020 | 80.85 | 80.95 | 79.37 | 80.69 | 4,737 | +0.54(+0.68%) |
Sep 01, 2020 | 79.09 | 80.15 | 79.07 | 80.15 | 6,204 | +1.27(+1.61%) |
Aug 31, 2020 | 78.42 | 78.88 | 78.42 | 78.87 | 2,601 | +0.51(+0.65%) |
Aug 28, 2020 | 77.99 | 78.43 | 77.99 | 78.36 | 10,482 | +0.58(+0.75%) |
Aug 27, 2020 | 78.05 | 78.05 | 77.19 | 77.78 | 3,886 | +0.02(+0.02%) |
Aug 26, 2020 | 76.64 | 77.77 | 76.62 | 77.76 | 3,283 | +1.80(+2.38%) |
Aug 25, 2020 | 75.29 | 75.96 | 75.27 | 75.96 | 3,703 | +0.81(+1.08%) |
Aug 24, 2020 | 75.60 | 75.66 | 74.99 | 75.15 | 3,956 | +0.37(+0.50%) |
Aug 21, 2020 | 74.80 | 74.92 | 74.64 | 74.78 | 4,636 | +0.02(+0.02%) |
Aug 20, 2020 | 73.67 | 74.80 | 73.67 | 74.76 | 4,483 | +0.70(+0.94%) |
Aug 19, 2020 | 74.62 | 74.62 | 74.06 | 74.06 | 2,646 | -0.20(-0.26%) |
Aug 18, 2020 | 74.28 | 74.36 | 74.13 | 74.26 | 3,104 | +0.64(+0.88%) |
Aug 17, 2020 | 73.22 | 73.68 | 73.19 | 73.61 | 4,900 | +0.88(+1.21%) |
Aug 14, 2020 | 72.60 | 72.89 | 72.54 | 72.73 | 1,713 | -0.09(-0.13%) |
Aug 13, 2020 | 72.60 | 73.29 | 72.60 | 72.83 | 2,105 | +0.29(+0.40%) |
Aug 12, 2020 | 72.42 | 72.75 | 72.42 | 72.54 | 3,083 | +1.23(+1.72%) |
Aug 11, 2020 | 72.42 | 72.74 | 71.21 | 71.31 | 6,628 | -0.81(-1.13%) |
Aug 10, 2020 | 72.81 | 72.81 | 71.81 | 72.13 | 7,861 | -0.34(-0.47%) |
Aug 07, 2020 | 73.36 | 73.36 | 72.09 | 72.46 | 3,124 | -1.13(-1.54%) |
Aug 06, 2020 | 72.92 | 73.60 | 72.89 | 73.60 | 3,565 | +1.11(+1.53%) |
Aug 05, 2020 | 72.21 | 72.52 | 72.21 | 72.49 | 5,027 | +0.85(+1.19%) |
Aug 04, 2020 | 71.35 | 71.66 | 71.24 | 71.63 | 4,532 | +0.46(+0.64%) |
Aug 03, 2020 | 70.77 | 71.23 | 70.77 | 71.18 | 2,995 | +1.14(+1.63%) |
Jul 31, 2020 | 69.99 | 70.06 | 69.37 | 70.04 | 1,511 | +0.35(+0.51%) |
Jul 30, 2020 | 69.75 | 69.83 | 69.67 | 69.68 | 1,590 | -0.11(-0.15%) |
Jul 29, 2020 | 69.03 | 69.86 | 69.03 | 69.79 | 1,253 | +1.16(+1.69%) |
Jul 28, 2020 | 69.24 | 69.30 | 68.62 | 68.63 | 5,994 | -0.63(-0.91%) |
Jul 27, 2020 | 68.68 | 69.43 | 68.68 | 69.26 | 3,650 | +0.91(+1.33%) |
Jul 24, 2020 | 68.27 | 68.52 | 67.67 | 68.36 | 3,225 | -0.55(-0.80%) |
Jul 23, 2020 | 70.00 | 70.34 | 68.87 | 68.90 | 4,086 | -0.93(-1.33%) |
Jul 22, 2020 | 69.42 | 69.84 | 69.42 | 69.83 | 2,022 | +0.48(+0.69%) |
Jul 21, 2020 | 70.20 | 70.20 | 69.36 | 69.36 | 9,262 | -0.25(-0.36%) |
Jul 20, 2020 | 68.16 | 69.61 | 68.16 | 69.61 | 2,252 | +1.58(+2.32%) |
Jul 17, 2020 | 67.70 | 68.12 | 67.70 | 68.03 | 3,326 | +0.34(+0.50%) |
Jul 16, 2020 | 67.40 | 67.79 | 67.38 | 67.70 | 2,328 | -0.73(-1.07%) |
Jul 15, 2020 | 68.47 | 68.47 | 67.73 | 68.43 | 9,529 | +0.63(+0.92%) |
Jul 14, 2020 | 66.39 | 67.80 | 65.92 | 67.80 | 5,182 | +0.91(+1.36%) |
Jul 13, 2020 | 69.25 | 69.50 | 66.89 | 66.89 | 7,223 | -1.78(-2.60%) |
Jul 10, 2020 | 67.82 | 69.43 | 67.82 | 68.68 | 2,015 | +0.70(+1.04%) |
Jul 09, 2020 | 68.62 | 68.76 | 66.88 | 67.97 | 9,618 | -0.11(-0.16%) |
Jul 08, 2020 | 67.49 | 68.12 | 67.49 | 68.08 | 9,320 | +1.03(+1.54%) |
Jul 07, 2020 | 67.59 | 68.01 | 67.04 | 67.05 | 19,267 | -0.76(-1.12%) |
Jul 06, 2020 | 67.76 | 68.08 | 67.41 | 67.81 | 32,622 | +1.35(+2.04%) |
Jul 02, 2020 | 67.38 | 67.38 | 66.46 | 66.46 | 6,753 | +0.23(+0.35%) |