Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 73.68 | 74.90 | 73.52 | 74.18 | 9,691,674 | +0.59(+0.81%) |
Sep 29, 2020 | 73.78 | 73.92 | 73.10 | 73.59 | 6,506,104 | -0.33(-0.45%) |
Sep 28, 2020 | 73.93 | 74.70 | 73.57 | 73.92 | 7,444,784 | +0.89(+1.22%) |
Sep 25, 2020 | 72.84 | 73.56 | 72.38 | 73.03 | 11,731,340 | +0.27(+0.37%) |
Sep 24, 2020 | 73.37 | 73.68 | 72.26 | 72.76 | 11,780,813 | -1.04(-1.41%) |
Sep 23, 2020 | 75.38 | 75.60 | 73.78 | 73.80 | 7,378,671 | -1.24(-1.65%) |
Sep 22, 2020 | 75.29 | 75.33 | 74.47 | 75.04 | 6,264,984 | -0.41(-0.55%) |
Sep 21, 2020 | 75.49 | 75.74 | 73.83 | 75.45 | 8,652,539 | -0.86(-1.13%) |
Sep 18, 2020 | 75.79 | 76.65 | 75.26 | 76.32 | 11,897,590 | +0.41(+0.54%) |
Sep 17, 2020 | 75.63 | 76.91 | 75.53 | 75.91 | 6,614,347 | -0.13(-0.17%) |
Sep 16, 2020 | 77.09 | 77.30 | 75.96 | 76.04 | 7,445,506 | -0.96(-1.24%) |
Sep 15, 2020 | 77.41 | 77.90 | 76.76 | 76.99 | 4,546,301 | +0.36(+0.46%) |
Sep 14, 2020 | 76.27 | 77.29 | 75.77 | 76.64 | 6,154,618 | +0.67(+0.88%) |
Sep 11, 2020 | 76.06 | 76.51 | 75.41 | 75.97 | 9,901,414 | +0.04(+0.06%) |
Sep 10, 2020 | 77.13 | 77.42 | 75.78 | 75.93 | 12,282,738 | -1.68(-2.16%) |
Sep 09, 2020 | 76.95 | 78.28 | 76.65 | 77.60 | 6,344,509 | +1.19(+1.56%) |
Sep 08, 2020 | 77.40 | 77.80 | 75.76 | 76.41 | 10,110,996 | -1.40(-1.80%) |
Sep 04, 2020 | 77.98 | 78.88 | 76.71 | 77.81 | 11,151,946 | +0.00(+0.00%) |
Sep 03, 2020 | 79.51 | 79.87 | 77.15 | 77.81 | 10,526,201 | -1.76(-2.21%) |
Sep 02, 2020 | 77.98 | 79.81 | 77.83 | 79.57 | 10,790,698 | +1.45(+1.85%) |
Sep 01, 2020 | 81.02 | 81.24 | 77.32 | 78.12 | 18,638,508 | -2.99(-3.69%) |
Aug 31, 2020 | 79.71 | 81.31 | 79.62 | 81.11 | 11,726,610 | +1.36(+1.70%) |
Aug 28, 2020 | 80.05 | 80.16 | 79.21 | 79.75 | 5,831,369 | -0.11(-0.14%) |
Aug 27, 2020 | 79.89 | 80.51 | 79.33 | 79.86 | 6,223,887 | -0.04(-0.05%) |
Aug 26, 2020 | 79.19 | 79.96 | 78.71 | 79.91 | 6,709,743 | +0.25(+0.31%) |
Aug 25, 2020 | 79.79 | 80.28 | 79.53 | 79.66 | 7,920,398 | -0.38(-0.48%) |
Aug 24, 2020 | 80.37 | 80.66 | 79.76 | 80.04 | 4,844,548 | -0.30(-0.37%) |
Aug 21, 2020 | 80.63 | 80.73 | 79.88 | 80.34 | 6,221,253 | -0.29(-0.36%) |
Aug 20, 2020 | 80.87 | 81.33 | 80.19 | 80.63 | 8,026,749 | -0.76(-0.94%) |
Aug 19, 2020 | 82.24 | 82.51 | 81.18 | 81.39 | 9,056,963 | +0.38(+0.47%) |
Aug 18, 2020 | 81.83 | 81.90 | 80.58 | 81.01 | 5,374,760 | -0.59(-0.73%) |
Aug 17, 2020 | 80.70 | 82.37 | 80.68 | 81.60 | 8,561,787 | +1.08(+1.35%) |
Aug 14, 2020 | 80.78 | 81.02 | 80.07 | 80.52 | 6,480,427 | +0.33(+0.41%) |
Aug 13, 2020 | 80.58 | 80.88 | 79.61 | 80.19 | 7,089,511 | -0.70(-0.87%) |
Aug 12, 2020 | 79.14 | 80.95 | 79.04 | 80.89 | 9,098,640 | +2.41(+3.06%) |
Aug 11, 2020 | 78.18 | 79.01 | 78.03 | 78.48 | 8,510,758 | +0.25(+0.31%) |
Aug 10, 2020 | 78.45 | 79.33 | 78.04 | 78.24 | 9,001,565 | -0.46(-0.58%) |
Aug 07, 2020 | 78.50 | 78.76 | 78.09 | 78.70 | 6,171,779 | +0.30(+0.38%) |
Aug 06, 2020 | 79.03 | 79.31 | 77.73 | 78.40 | 8,581,154 | -0.58(-0.73%) |
Aug 05, 2020 | 80.01 | 80.29 | 78.87 | 78.98 | 8,185,420 | -0.88(-1.10%) |
Aug 04, 2020 | 81.24 | 81.33 | 79.66 | 79.86 | 9,285,271 | -1.40(-1.72%) |
Aug 03, 2020 | 80.62 | 82.30 | 80.51 | 81.25 | 8,170,875 | +0.87(+1.09%) |
Jul 31, 2020 | 80.91 | 82.36 | 79.23 | 80.38 | 17,255,832 | -0.96(-1.18%) |
Jul 30, 2020 | 81.57 | 81.93 | 80.80 | 81.34 | 7,558,861 | -0.82(-1.00%) |
Jul 29, 2020 | 82.04 | 82.49 | 81.85 | 82.16 | 6,507,870 | +0.25(+0.31%) |
Jul 28, 2020 | 82.15 | 82.68 | 81.69 | 81.91 | 7,015,798 | -0.38(-0.46%) |
Jul 27, 2020 | 81.60 | 82.90 | 81.52 | 82.29 | 5,938,743 | +0.04(+0.05%) |
Jul 24, 2020 | 83.05 | 83.16 | 81.69 | 82.24 | 6,103,650 | -0.78(-0.94%) |
Jul 23, 2020 | 83.20 | 83.78 | 82.53 | 83.02 | 6,053,268 | +0.28(+0.34%) |
Jul 22, 2020 | 82.83 | 83.24 | 82.09 | 82.74 | 5,241,975 | +0.25(+0.31%) |
Jul 21, 2020 | 84.53 | 84.53 | 82.30 | 82.49 | 9,729,163 | -1.81(-2.15%) |
Jul 20, 2020 | 85.34 | 85.75 | 84.06 | 84.30 | 5,695,030 | -1.09(-1.28%) |
Jul 17, 2020 | 84.94 | 85.78 | 84.62 | 85.39 | 8,142,569 | +0.77(+0.91%) |
Jul 16, 2020 | 84.43 | 84.89 | 83.68 | 84.62 | 5,041,260 | -0.47(-0.56%) |
Jul 15, 2020 | 84.69 | 85.10 | 83.69 | 85.10 | 6,684,557 | +1.36(+1.63%) |
Jul 14, 2020 | 82.13 | 83.93 | 81.25 | 83.73 | 7,983,834 | +1.85(+2.27%) |
Jul 13, 2020 | 81.46 | 83.30 | 81.09 | 81.88 | 10,164,321 | +0.86(+1.06%) |
Jul 10, 2020 | 82.05 | 82.27 | 80.63 | 81.02 | 7,412,868 | -0.93(-1.13%) |
Jul 09, 2020 | 82.90 | 83.49 | 81.00 | 81.95 | 6,950,238 | -1.12(-1.35%) |
Jul 08, 2020 | 83.46 | 84.15 | 82.46 | 83.07 | 7,355,705 | -0.06(-0.07%) |
Jul 07, 2020 | 82.57 | 84.25 | 82.47 | 83.13 | 7,583,156 | +0.28(+0.34%) |
Jul 06, 2020 | 83.37 | 83.50 | 81.96 | 82.84 | 8,411,379 | +0.11(+0.13%) |
Jul 02, 2020 | 83.21 | 83.66 | 81.88 | 82.73 | 7,360,639 | -0.22(-0.26%) |