Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 68.94 | 70.12 | 68.26 | 68.99 | 435,812 | +0.67(+0.98%) |
Sep 29, 2020 | 68.85 | 69.21 | 67.92 | 68.32 | 252,323 | -0.36(-0.52%) |
Sep 28, 2020 | 68.46 | 70.08 | 68.37 | 68.68 | 311,910 | +1.35(+2.01%) |
Sep 25, 2020 | 66.42 | 67.95 | 66.28 | 67.33 | 275,514 | +0.38(+0.56%) |
Sep 24, 2020 | 66.36 | 68.26 | 65.67 | 66.95 | 364,783 | +0.45(+0.68%) |
Sep 23, 2020 | 68.41 | 69.33 | 66.43 | 66.50 | 360,490 | -1.65(-2.42%) |
Sep 22, 2020 | 68.34 | 69.36 | 67.23 | 68.15 | 322,059 | -0.21(-0.30%) |
Sep 21, 2020 | 71.44 | 71.77 | 67.37 | 68.36 | 563,411 | -4.48(-6.15%) |
Sep 18, 2020 | 74.40 | 75.41 | 72.53 | 72.84 | 869,906 | -1.42(-1.91%) |
Sep 17, 2020 | 72.74 | 74.77 | 72.14 | 74.25 | 543,152 | +0.74(+1.01%) |
Sep 16, 2020 | 72.82 | 74.19 | 72.08 | 73.51 | 559,108 | +1.04(+1.44%) |
Sep 15, 2020 | 72.88 | 73.59 | 71.33 | 72.47 | 448,267 | -0.18(-0.25%) |
Sep 14, 2020 | 72.73 | 73.28 | 72.22 | 72.65 | 426,429 | +0.38(+0.53%) |
Sep 11, 2020 | 70.85 | 72.70 | 70.72 | 72.26 | 366,926 | +1.54(+2.18%) |
Sep 10, 2020 | 72.82 | 72.94 | 70.70 | 70.72 | 425,089 | -1.11(-1.54%) |
Sep 09, 2020 | 71.62 | 72.66 | 71.21 | 71.83 | 390,462 | +0.69(+0.96%) |
Sep 08, 2020 | 73.17 | 73.41 | 71.05 | 71.15 | 499,053 | -2.52(-3.43%) |
Sep 04, 2020 | 74.18 | 74.62 | 72.27 | 73.67 | 395,053 | +0.71(+0.98%) |
Sep 03, 2020 | 74.57 | 74.75 | 72.38 | 72.96 | 382,206 | -1.23(-1.66%) |
Sep 02, 2020 | 74.30 | 74.46 | 73.30 | 74.19 | 227,805 | +0.25(+0.34%) |
Sep 01, 2020 | 72.17 | 74.00 | 71.45 | 73.93 | 285,216 | +1.65(+2.29%) |
Aug 31, 2020 | 73.67 | 73.71 | 72.23 | 72.28 | 296,278 | -1.65(-2.23%) |
Aug 28, 2020 | 73.83 | 74.35 | 73.43 | 73.93 | 252,714 | +0.47(+0.64%) |
Aug 27, 2020 | 73.16 | 74.02 | 72.74 | 73.46 | 217,544 | +0.53(+0.73%) |
Aug 26, 2020 | 73.06 | 73.43 | 72.29 | 72.93 | 221,945 | +0.10(+0.14%) |
Aug 25, 2020 | 74.48 | 74.48 | 72.30 | 72.83 | 272,576 | -1.17(-1.59%) |
Aug 24, 2020 | 73.20 | 74.64 | 73.08 | 74.00 | 232,722 | +1.15(+1.57%) |
Aug 21, 2020 | 72.79 | 73.61 | 72.74 | 72.85 | 386,104 | +0.11(+0.15%) |
Aug 20, 2020 | 72.99 | 72.99 | 72.12 | 72.74 | 479,153 | -1.24(-1.67%) |
Aug 19, 2020 | 74.03 | 75.09 | 73.74 | 73.98 | 266,566 | -0.17(-0.23%) |
Aug 18, 2020 | 75.13 | 75.28 | 74.07 | 74.15 | 350,464 | -0.98(-1.30%) |
Aug 17, 2020 | 76.15 | 76.15 | 75.07 | 75.13 | 416,402 | -0.71(-0.94%) |
Aug 14, 2020 | 75.44 | 76.56 | 75.31 | 75.84 | 446,086 | -0.22(-0.28%) |
Aug 13, 2020 | 76.85 | 77.51 | 75.00 | 76.06 | 338,718 | -1.83(-2.35%) |
Aug 12, 2020 | 78.87 | 79.29 | 77.29 | 77.89 | 407,877 | -0.32(-0.41%) |
Aug 11, 2020 | 78.04 | 79.65 | 78.01 | 78.21 | 383,013 | +0.70(+0.90%) |
Aug 10, 2020 | 76.07 | 78.02 | 76.07 | 77.50 | 305,621 | +1.89(+2.50%) |
Aug 07, 2020 | 75.19 | 75.63 | 74.18 | 75.62 | 317,597 | +0.82(+1.10%) |
Aug 06, 2020 | 75.26 | 75.48 | 74.40 | 74.79 | 394,493 | -0.28(-0.37%) |
Aug 05, 2020 | 74.39 | 75.34 | 73.94 | 75.07 | 337,825 | +1.55(+2.11%) |
Aug 04, 2020 | 74.54 | 75.12 | 73.18 | 73.52 | 359,407 | -1.13(-1.52%) |
Aug 03, 2020 | 73.90 | 75.48 | 73.11 | 74.65 | 527,204 | +1.04(+1.41%) |
Jul 31, 2020 | 74.54 | 74.64 | 72.44 | 73.61 | 524,945 | -1.46(-1.94%) |
Jul 30, 2020 | 75.18 | 76.58 | 73.05 | 75.07 | 592,528 | -0.20(-0.26%) |
Jul 29, 2020 | 74.80 | 75.87 | 73.98 | 75.27 | 366,292 | +1.04(+1.40%) |
Jul 28, 2020 | 74.63 | 75.28 | 73.97 | 74.23 | 385,533 | -1.15(-1.53%) |
Jul 27, 2020 | 73.65 | 75.49 | 73.06 | 75.38 | 436,906 | +1.83(+2.49%) |
Jul 24, 2020 | 74.44 | 74.44 | 73.22 | 73.55 | 159,333 | -0.71(-0.96%) |
Jul 23, 2020 | 73.72 | 74.71 | 73.25 | 74.26 | 399,247 | +0.21(+0.28%) |
Jul 22, 2020 | 72.44 | 74.11 | 72.39 | 74.05 | 398,635 | +1.24(+1.71%) |
Jul 21, 2020 | 71.23 | 73.69 | 71.23 | 72.81 | 334,348 | +2.08(+2.93%) |
Jul 20, 2020 | 71.73 | 72.37 | 70.44 | 70.73 | 393,077 | -1.43(-1.98%) |
Jul 17, 2020 | 72.45 | 72.89 | 71.88 | 72.17 | 281,132 | -0.22(-0.30%) |
Jul 16, 2020 | 72.57 | 73.60 | 71.74 | 72.38 | 311,487 | -0.37(-0.51%) |
Jul 15, 2020 | 71.74 | 73.35 | 71.49 | 72.75 | 517,237 | +2.37(+3.36%) |
Jul 14, 2020 | 68.58 | 70.58 | 67.82 | 70.39 | 550,352 | +1.90(+2.77%) |
Jul 13, 2020 | 68.33 | 70.00 | 67.56 | 68.49 | 561,026 | +1.12(+1.67%) |
Jul 10, 2020 | 65.88 | 67.50 | 65.82 | 67.37 | 416,085 | +1.69(+2.58%) |
Jul 09, 2020 | 66.26 | 66.26 | 64.77 | 65.68 | 794,485 | -0.72(-1.08%) |
Jul 08, 2020 | 65.82 | 66.63 | 65.26 | 66.40 | 500,981 | +0.79(+1.21%) |
Jul 07, 2020 | 66.40 | 66.67 | 65.09 | 65.60 | 374,121 | -1.51(-2.24%) |
Jul 06, 2020 | 68.38 | 68.91 | 66.51 | 67.11 | 498,626 | -0.03(-0.04%) |
Jul 02, 2020 | 67.51 | 68.66 | 66.85 | 67.13 | 405,712 | +1.46(+2.22%) |