Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 69.25 | 69.64 | 69.24 | 69.53 | 34,749,096 | +0.28(+0.41%) |
Sep 29, 2020 | 69.25 | 69.29 | 69.02 | 69.25 | 24,427,196 | +0.06(+0.08%) |
Sep 28, 2020 | 69.10 | 69.30 | 68.94 | 69.19 | 24,467,652 | +0.45(+0.65%) |
Sep 25, 2020 | 68.78 | 68.92 | 68.59 | 68.74 | 43,479,044 | -0.12(-0.18%) |
Sep 24, 2020 | 68.68 | 69.07 | 68.42 | 68.87 | 46,765,524 | +0.04(+0.06%) |
Sep 23, 2020 | 69.60 | 69.60 | 68.75 | 68.83 | 47,744,236 | -0.70(-1.01%) |
Sep 22, 2020 | 69.37 | 69.57 | 69.22 | 69.53 | 49,952,416 | +0.24(+0.35%) |
Sep 21, 2020 | 69.55 | 69.64 | 69.09 | 69.29 | 51,848,164 | -0.56(-0.81%) |
Sep 18, 2020 | 70.17 | 70.18 | 69.82 | 69.85 | 36,069,476 | -0.17(-0.25%) |
Sep 17, 2020 | 69.87 | 70.16 | 69.80 | 70.03 | 31,074,704 | -0.07(-0.11%) |
Sep 16, 2020 | 70.15 | 70.43 | 70.04 | 70.10 | 32,544,868 | +0.00(+0.00%) |
Sep 15, 2020 | 70.07 | 70.21 | 69.98 | 70.10 | 26,760,282 | +0.19(+0.27%) |
Sep 14, 2020 | 70.13 | 70.19 | 69.84 | 69.91 | 34,942,788 | -0.07(-0.11%) |
Sep 11, 2020 | 69.89 | 70.02 | 69.70 | 69.99 | 25,107,224 | +0.14(+0.20%) |
Sep 10, 2020 | 70.28 | 70.30 | 69.82 | 69.84 | 39,658,808 | -0.33(-0.47%) |
Sep 09, 2020 | 69.93 | 70.23 | 69.82 | 70.18 | 39,792,200 | +0.55(+0.79%) |
Sep 08, 2020 | 69.73 | 69.95 | 69.54 | 69.63 | 42,191,228 | -0.39(-0.56%) |
Sep 04, 2020 | 70.28 | 70.39 | 69.60 | 70.02 | 43,545,532 | -0.19(-0.27%) |
Sep 03, 2020 | 70.52 | 70.54 | 69.92 | 70.21 | 41,226,796 | -0.44(-0.62%) |
Sep 02, 2020 | 70.61 | 70.76 | 70.40 | 70.65 | 19,160,316 | +0.08(+0.12%) |
Sep 01, 2020 | 70.20 | 70.63 | 70.14 | 70.57 | 27,481,026 | +0.38(+0.54%) |
Aug 31, 2020 | 70.27 | 70.35 | 70.15 | 70.18 | 26,016,012 | -0.10(-0.14%) |
Aug 28, 2020 | 70.27 | 70.38 | 70.23 | 70.28 | 17,468,392 | +0.06(+0.08%) |
Aug 27, 2020 | 70.42 | 70.45 | 70.08 | 70.23 | 24,058,136 | -0.11(-0.15%) |
Aug 26, 2020 | 70.35 | 70.46 | 70.30 | 70.33 | 19,678,970 | -0.01(-0.01%) |
Aug 25, 2020 | 70.28 | 70.39 | 70.09 | 70.34 | 29,099,204 | +0.07(+0.11%) |
Aug 24, 2020 | 70.08 | 70.30 | 70.07 | 70.27 | 19,454,858 | +0.32(+0.46%) |
Aug 21, 2020 | 69.95 | 70.00 | 69.85 | 69.94 | 21,287,122 | -0.01(-0.01%) |
Aug 20, 2020 | 69.61 | 69.95 | 69.60 | 69.95 | 24,124,706 | +0.23(+0.33%) |
Aug 19, 2020 | 69.89 | 69.98 | 69.64 | 69.72 | 22,697,090 | -0.20(-0.28%) |
Aug 18, 2020 | 69.85 | 69.97 | 69.67 | 69.92 | 30,167,422 | +0.11(+0.15%) |
Aug 17, 2020 | 69.47 | 69.85 | 69.42 | 69.81 | 16,666,367 | +0.41(+0.59%) |
Aug 14, 2020 | 69.51 | 69.58 | 69.27 | 69.40 | 17,048,962 | -0.12(-0.18%) |
Aug 13, 2020 | 69.73 | 70.00 | 69.46 | 69.52 | 34,461,796 | -0.19(-0.27%) |
Aug 12, 2020 | 70.00 | 70.18 | 69.71 | 69.71 | 21,936,340 | +0.02(+0.02%) |
Aug 11, 2020 | 70.37 | 70.38 | 69.66 | 69.70 | 24,879,362 | -0.64(-0.90%) |
Aug 10, 2020 | 70.37 | 70.41 | 70.17 | 70.33 | 16,608,450 | +0.03(+0.05%) |
Aug 07, 2020 | 70.45 | 70.45 | 70.20 | 70.30 | 17,312,832 | -0.17(-0.25%) |
Aug 06, 2020 | 70.32 | 70.49 | 70.24 | 70.47 | 16,063,145 | +0.16(+0.22%) |
Aug 05, 2020 | 70.21 | 70.35 | 70.17 | 70.32 | 17,647,108 | +0.12(+0.18%) |
Aug 04, 2020 | 70.13 | 70.22 | 69.99 | 70.19 | 20,742,174 | -0.02(-0.04%) |
Aug 03, 2020 | 70.18 | 70.25 | 70.04 | 70.22 | 21,178,472 | +0.02(+0.02%) |
Jul 31, 2020 | 70.04 | 70.21 | 69.80 | 70.20 | 34,818,068 | +0.13(+0.19%) |
Jul 30, 2020 | 69.70 | 70.10 | 69.67 | 70.07 | 66,672,320 | +0.15(+0.21%) |
Jul 29, 2020 | 69.75 | 69.97 | 69.63 | 69.92 | 21,910,556 | +0.39(+0.56%) |
Jul 28, 2020 | 69.65 | 69.72 | 69.47 | 69.53 | 18,078,930 | -0.18(-0.26%) |
Jul 27, 2020 | 69.66 | 69.73 | 69.48 | 69.72 | 15,729,857 | +0.16(+0.24%) |
Jul 24, 2020 | 69.34 | 69.63 | 69.30 | 69.55 | 18,218,290 | +0.07(+0.09%) |
Jul 23, 2020 | 69.53 | 69.56 | 69.03 | 69.48 | 34,587,556 | -0.05(-0.07%) |
Jul 22, 2020 | 69.47 | 69.57 | 69.34 | 69.53 | 18,551,486 | +0.14(+0.20%) |
Jul 21, 2020 | 69.30 | 69.53 | 69.28 | 69.39 | 27,164,136 | +0.32(+0.46%) |
Jul 20, 2020 | 68.72 | 69.11 | 68.65 | 69.07 | 20,315,494 | +0.41(+0.60%) |
Jul 17, 2020 | 68.63 | 68.69 | 68.41 | 68.66 | 27,811,126 | +0.19(+0.28%) |
Jul 16, 2020 | 68.37 | 68.48 | 68.30 | 68.47 | 21,372,288 | +0.07(+0.10%) |
Jul 15, 2020 | 68.43 | 68.49 | 68.16 | 68.41 | 25,898,202 | +0.39(+0.57%) |
Jul 14, 2020 | 67.45 | 68.05 | 67.45 | 68.02 | 38,827,036 | +0.58(+0.85%) |
Jul 13, 2020 | 68.07 | 68.16 | 67.44 | 67.45 | 24,375,362 | -0.37(-0.55%) |
Jul 10, 2020 | 67.47 | 67.86 | 67.40 | 67.82 | 21,777,166 | +0.23(+0.34%) |
Jul 09, 2020 | 67.73 | 67.79 | 67.27 | 67.59 | 26,341,374 | -0.15(-0.22%) |
Jul 08, 2020 | 67.52 | 67.82 | 67.51 | 67.73 | 25,733,336 | +0.18(+0.27%) |
Jul 07, 2020 | 67.93 | 68.10 | 67.52 | 67.55 | 27,254,182 | -0.45(-0.66%) |
Jul 06, 2020 | 67.92 | 68.02 | 67.75 | 68.01 | 27,838,626 | +0.48(+0.72%) |
Jul 02, 2020 | 67.61 | 67.83 | 67.39 | 67.52 | 37,249,484 | +0.49(+0.74%) |