Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 68.95 | 70.14 | 68.27 | 69.00 | 435,726 | +0.67(+0.98%) |
Sep 29, 2020 | 68.86 | 69.23 | 67.93 | 68.33 | 252,273 | -0.36(-0.52%) |
Sep 28, 2020 | 68.48 | 70.09 | 68.39 | 68.69 | 311,848 | +1.35(+2.01%) |
Sep 25, 2020 | 66.43 | 67.96 | 66.29 | 67.34 | 275,460 | +0.38(+0.56%) |
Sep 24, 2020 | 66.37 | 68.28 | 65.68 | 66.96 | 364,710 | +0.45(+0.68%) |
Sep 23, 2020 | 68.42 | 69.34 | 66.45 | 66.51 | 360,419 | -1.65(-2.42%) |
Sep 22, 2020 | 68.35 | 69.38 | 67.25 | 68.17 | 321,995 | -0.21(-0.30%) |
Sep 21, 2020 | 71.45 | 71.78 | 67.39 | 68.37 | 563,299 | -4.48(-6.15%) |
Sep 18, 2020 | 74.42 | 75.42 | 72.54 | 72.85 | 869,733 | -1.42(-1.91%) |
Sep 17, 2020 | 72.76 | 74.78 | 72.16 | 74.27 | 543,045 | +0.74(+1.01%) |
Sep 16, 2020 | 72.83 | 74.20 | 72.10 | 73.53 | 558,997 | +1.04(+1.44%) |
Sep 15, 2020 | 72.90 | 73.61 | 71.35 | 72.48 | 448,178 | -0.18(-0.25%) |
Sep 14, 2020 | 72.75 | 73.29 | 72.23 | 72.66 | 426,345 | +0.38(+0.53%) |
Sep 11, 2020 | 70.86 | 72.72 | 70.74 | 72.28 | 366,854 | +1.54(+2.18%) |
Sep 10, 2020 | 72.83 | 72.95 | 70.71 | 70.74 | 425,005 | -1.11(-1.54%) |
Sep 09, 2020 | 71.63 | 72.67 | 71.23 | 71.85 | 390,385 | +0.69(+0.96%) |
Sep 08, 2020 | 73.19 | 73.42 | 71.07 | 71.16 | 498,954 | -2.53(-3.43%) |
Sep 04, 2020 | 74.19 | 74.63 | 72.29 | 73.69 | 394,975 | +0.71(+0.98%) |
Sep 03, 2020 | 74.59 | 74.77 | 72.39 | 72.97 | 382,131 | -1.23(-1.66%) |
Sep 02, 2020 | 74.31 | 74.47 | 73.31 | 74.20 | 227,760 | +0.25(+0.34%) |
Sep 01, 2020 | 72.18 | 74.01 | 71.46 | 73.95 | 285,159 | +1.65(+2.29%) |
Aug 31, 2020 | 73.69 | 73.72 | 72.24 | 72.30 | 296,219 | -1.65(-2.23%) |
Aug 28, 2020 | 73.85 | 74.36 | 73.44 | 73.95 | 252,664 | +0.47(+0.64%) |
Aug 27, 2020 | 73.18 | 74.03 | 72.76 | 73.48 | 217,501 | +0.54(+0.73%) |
Aug 26, 2020 | 73.08 | 73.44 | 72.31 | 72.94 | 221,901 | +0.10(+0.14%) |
Aug 25, 2020 | 74.49 | 74.49 | 72.32 | 72.84 | 272,522 | -1.17(-1.59%) |
Aug 24, 2020 | 73.22 | 74.66 | 73.09 | 74.01 | 232,676 | +1.15(+1.57%) |
Aug 21, 2020 | 72.80 | 73.62 | 72.76 | 72.87 | 386,027 | +0.11(+0.15%) |
Aug 20, 2020 | 73.00 | 73.00 | 72.14 | 72.76 | 479,058 | -1.24(-1.67%) |
Aug 19, 2020 | 74.04 | 75.10 | 73.75 | 74.00 | 266,513 | -0.17(-0.23%) |
Aug 18, 2020 | 75.14 | 75.29 | 74.08 | 74.16 | 350,394 | -0.98(-1.30%) |
Aug 17, 2020 | 76.16 | 76.16 | 75.08 | 75.14 | 416,319 | -0.71(-0.94%) |
Aug 14, 2020 | 75.45 | 76.58 | 75.33 | 75.85 | 445,998 | -0.22(-0.28%) |
Aug 13, 2020 | 76.87 | 77.52 | 75.01 | 76.07 | 338,651 | -1.83(-2.35%) |
Aug 12, 2020 | 78.89 | 79.30 | 77.31 | 77.90 | 407,797 | -0.32(-0.41%) |
Aug 11, 2020 | 78.05 | 79.66 | 78.03 | 78.22 | 382,937 | +0.70(+0.90%) |
Aug 10, 2020 | 76.09 | 78.03 | 76.09 | 77.52 | 305,560 | +1.89(+2.50%) |
Aug 07, 2020 | 75.20 | 75.64 | 74.19 | 75.63 | 317,534 | +0.82(+1.10%) |
Aug 06, 2020 | 75.28 | 75.50 | 74.41 | 74.81 | 394,415 | -0.28(-0.37%) |
Aug 05, 2020 | 74.41 | 75.36 | 73.96 | 75.09 | 337,758 | +1.55(+2.11%) |
Aug 04, 2020 | 74.56 | 75.14 | 73.19 | 73.54 | 359,336 | -1.13(-1.52%) |
Aug 03, 2020 | 73.91 | 75.50 | 73.12 | 74.67 | 527,100 | +1.04(+1.41%) |
Jul 31, 2020 | 74.56 | 74.66 | 72.45 | 73.63 | 524,841 | -1.46(-1.94%) |
Jul 30, 2020 | 75.19 | 76.59 | 73.07 | 75.09 | 592,411 | -0.20(-0.26%) |
Jul 29, 2020 | 74.82 | 75.88 | 73.99 | 75.28 | 366,220 | +1.04(+1.40%) |
Jul 28, 2020 | 74.65 | 75.29 | 73.98 | 74.25 | 385,457 | -1.15(-1.53%) |
Jul 27, 2020 | 73.67 | 75.51 | 73.08 | 75.40 | 436,820 | +1.83(+2.49%) |
Jul 24, 2020 | 74.45 | 74.45 | 73.24 | 73.56 | 159,302 | -0.71(-0.96%) |
Jul 23, 2020 | 73.73 | 74.72 | 73.26 | 74.27 | 399,168 | +0.21(+0.28%) |
Jul 22, 2020 | 72.45 | 74.12 | 72.40 | 74.07 | 398,556 | +1.24(+1.71%) |
Jul 21, 2020 | 71.24 | 73.70 | 71.24 | 72.82 | 334,281 | +2.08(+2.93%) |
Jul 20, 2020 | 71.75 | 72.39 | 70.46 | 70.75 | 392,999 | -1.43(-1.98%) |
Jul 17, 2020 | 72.46 | 72.90 | 71.90 | 72.18 | 281,077 | -0.22(-0.30%) |
Jul 16, 2020 | 72.58 | 73.61 | 71.75 | 72.39 | 311,425 | -0.37(-0.51%) |
Jul 15, 2020 | 71.76 | 73.37 | 71.51 | 72.77 | 517,134 | +2.37(+3.36%) |
Jul 14, 2020 | 68.60 | 70.60 | 67.83 | 70.40 | 550,243 | +1.90(+2.77%) |
Jul 13, 2020 | 68.34 | 70.02 | 67.58 | 68.50 | 560,915 | +1.12(+1.67%) |
Jul 10, 2020 | 65.89 | 67.51 | 65.83 | 67.38 | 416,002 | +1.69(+2.58%) |
Jul 09, 2020 | 66.28 | 66.28 | 64.78 | 65.69 | 794,328 | -0.72(-1.08%) |
Jul 08, 2020 | 65.84 | 66.64 | 65.28 | 66.41 | 500,881 | +0.80(+1.21%) |
Jul 07, 2020 | 66.41 | 66.68 | 65.10 | 65.61 | 374,047 | -1.51(-2.24%) |
Jul 06, 2020 | 68.39 | 68.92 | 66.52 | 67.12 | 498,527 | -0.03(-0.04%) |
Jul 02, 2020 | 67.52 | 68.68 | 66.86 | 67.15 | 405,632 | +1.46(+2.22%) |