Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 79.00 | 80.07 | 78.00 | 79.68 | 321,346 | +0.76(+0.96%) |
Sep 29, 2020 | 77.87 | 79.21 | 77.58 | 78.92 | 217,358 | +0.82(+1.05%) |
Sep 28, 2020 | 77.10 | 78.46 | 76.89 | 78.10 | 262,786 | +1.39(+1.81%) |
Sep 25, 2020 | 75.16 | 76.75 | 75.10 | 76.71 | 104,968 | +1.27(+1.68%) |
Sep 24, 2020 | 74.69 | 75.58 | 73.27 | 75.44 | 184,006 | +1.17(+1.58%) |
Sep 23, 2020 | 75.16 | 75.81 | 73.91 | 74.27 | 203,265 | -0.92(-1.22%) |
Sep 22, 2020 | 73.61 | 75.36 | 73.61 | 75.19 | 120,477 | +1.48(+2.01%) |
Sep 21, 2020 | 74.78 | 74.78 | 73.09 | 73.71 | 114,875 | -2.02(-2.67%) |
Sep 18, 2020 | 76.50 | 76.99 | 75.32 | 75.73 | 285,186 | -1.17(-1.52%) |
Sep 17, 2020 | 75.66 | 77.18 | 75.45 | 76.90 | 118,215 | +0.40(+0.52%) |
Sep 16, 2020 | 77.49 | 77.49 | 76.24 | 76.50 | 140,976 | -0.66(-0.86%) |
Sep 15, 2020 | 76.10 | 77.21 | 75.87 | 77.16 | 159,997 | +1.59(+2.10%) |
Sep 14, 2020 | 75.35 | 75.88 | 75.14 | 75.57 | 87,046 | +0.51(+0.68%) |
Sep 11, 2020 | 74.15 | 75.37 | 73.76 | 75.06 | 157,735 | +0.85(+1.15%) |
Sep 10, 2020 | 72.80 | 74.95 | 72.12 | 74.21 | 185,167 | +1.31(+1.80%) |
Sep 09, 2020 | 72.89 | 73.33 | 72.47 | 72.90 | 130,084 | +0.10(+0.14%) |
Sep 08, 2020 | 72.91 | 73.37 | 72.31 | 72.80 | 118,845 | -0.47(-0.64%) |
Sep 04, 2020 | 73.27 | 73.27 | 73.27 | 0 | -0.82(-1.11%) | |
Sep 03, 2020 | 74.54 | 75.43 | 73.64 | 74.09 | 165,535 | -0.50(-0.67%) |
Sep 02, 2020 | 74.61 | 75.08 | 74.27 | 74.59 | 114,954 | +0.11(+0.15%) |
Sep 01, 2020 | 74.04 | 74.73 | 73.41 | 74.48 | 113,408 | +0.67(+0.91%) |
Aug 31, 2020 | 74.00 | 74.59 | 72.86 | 73.81 | 156,871 | -0.49(-0.66%) |
Aug 28, 2020 | 73.86 | 74.81 | 73.74 | 74.30 | 287,569 | +0.21(+0.28%) |
Aug 27, 2020 | 74.47 | 74.57 | 73.42 | 74.09 | 203,118 | -0.38(-0.51%) |
Aug 26, 2020 | 74.00 | 74.51 | 73.81 | 74.47 | 81,695 | +0.47(+0.64%) |
Aug 25, 2020 | 74.42 | 74.50 | 73.72 | 74.00 | 87,733 | -0.45(-0.60%) |
Aug 24, 2020 | 74.88 | 75.88 | 74.08 | 74.45 | 202,108 | -0.37(-0.49%) |
Aug 21, 2020 | 74.65 | 74.91 | 73.92 | 74.82 | 60,528 | +0.22(+0.29%) |
Aug 20, 2020 | 73.89 | 75.00 | 73.73 | 74.60 | 87,190 | +0.35(+0.47%) |
Aug 19, 2020 | 73.20 | 74.71 | 72.59 | 74.25 | 154,761 | +0.67(+0.91%) |
Aug 18, 2020 | 73.29 | 73.62 | 72.47 | 73.58 | 120,910 | +0.08(+0.11%) |
Aug 17, 2020 | 74.15 | 74.15 | 73.40 | 73.50 | 68,028 | -0.10(-0.14%) |
Aug 14, 2020 | 73.26 | 73.87 | 72.45 | 73.60 | 77,715 | -0.04(-0.05%) |
Aug 13, 2020 | 74.14 | 74.55 | 73.30 | 73.64 | 71,271 | -0.50(-0.67%) |
Aug 12, 2020 | 73.00 | 74.40 | 72.49 | 74.14 | 120,264 | +1.24(+1.70%) |
Aug 11, 2020 | 72.98 | 73.60 | 72.63 | 72.90 | 138,660 | -0.03(-0.04%) |
Aug 10, 2020 | 73.15 | 73.42 | 72.68 | 72.93 | 79,051 | -0.02(-0.03%) |
Aug 07, 2020 | 74.24 | 74.50 | 72.87 | 72.95 | 161,290 | -0.97(-1.31%) |
Aug 06, 2020 | 73.50 | 74.60 | 72.63 | 73.92 | 145,958 | +0.04(+0.05%) |
Aug 05, 2020 | 71.50 | 73.88 | 71.50 | 73.88 | 122,938 | +2.23(+3.11%) |
Aug 04, 2020 | 73.15 | 73.50 | 70.50 | 71.65 | 172,658 | -1.37(-1.88%) |
Jul 31, 2020 | 73.02 | 73.02 | 73.02 | 0 | -0.38(-0.52%) | |
Jul 30, 2020 | 73.58 | 73.58 | 72.45 | 73.40 | 87,356 | -0.32(-0.43%) |
Jul 29, 2020 | 69.40 | 73.74 | 69.40 | 73.72 | 148,468 | +0.29(+0.39%) |
Jul 28, 2020 | 73.56 | 73.99 | 72.37 | 73.43 | 173,931 | -0.29(-0.39%) |
Jul 27, 2020 | 72.96 | 74.00 | 72.84 | 73.72 | 123,415 | +0.98(+1.35%) |
Jul 24, 2020 | 72.63 | 73.28 | 72.39 | 72.74 | 123,958 | +0.05(+0.07%) |
Jul 23, 2020 | 73.00 | 74.60 | 72.41 | 72.69 | 138,740 | +0.03(+0.04%) |
Jul 22, 2020 | 72.53 | 73.12 | 71.90 | 72.66 | 102,039 | -0.03(-0.04%) |
Jul 21, 2020 | 73.56 | 73.56 | 72.31 | 72.69 | 171,046 | -0.66(-0.90%) |
Jul 20, 2020 | 72.24 | 73.36 | 71.94 | 73.35 | 116,836 | +0.84(+1.16%) |
Jul 17, 2020 | 70.80 | 72.61 | 69.83 | 72.51 | 104,220 | +2.00(+2.84%) |
Jul 16, 2020 | 69.86 | 71.03 | 69.80 | 70.51 | 137,193 | +0.25(+0.36%) |
Jul 15, 2020 | 68.26 | 70.40 | 68.22 | 70.26 | 194,452 | +2.37(+3.49%) |
Jul 14, 2020 | 67.16 | 67.90 | 67.00 | 67.89 | 87,532 | +0.49(+0.73%) |
Jul 13, 2020 | 66.67 | 67.65 | 66.29 | 67.40 | 124,968 | +1.05(+1.58%) |
Jul 10, 2020 | 66.91 | 67.40 | 65.26 | 66.35 | 147,578 | -0.51(-0.76%) |
Jul 09, 2020 | 66.99 | 67.07 | 66.27 | 66.86 | 58,729 | +0.03(+0.04%) |
Jul 08, 2020 | 66.64 | 67.14 | 65.81 | 66.83 | 112,545 | +0.19(+0.29%) |
Jul 07, 2020 | 67.70 | 67.95 | 66.53 | 66.64 | 93,741 | -1.43(-2.10%) |
Jul 06, 2020 | 67.24 | 68.23 | 67.24 | 68.07 | 63,088 | +1.53(+2.30%) |
Jul 03, 2020 | 67.80 | 67.80 | 66.42 | 66.54 | 36,479 | -0.68(-1.01%) |