Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 61.55 | 62.10 | 61.00 | 61.34 | 12,285,197 | +0.09(+0.14%) |
Sep 29, 2020 | 63.04 | 63.16 | 60.58 | 61.25 | 12,391,726 | -1.73(-2.75%) |
Sep 28, 2020 | 62.73 | 63.69 | 62.32 | 62.98 | 15,067,118 | +1.79(+2.92%) |
Sep 25, 2020 | 60.49 | 61.75 | 60.29 | 61.19 | 12,995,031 | +0.03(+0.04%) |
Sep 24, 2020 | 60.70 | 62.21 | 60.06 | 61.17 | 17,839,110 | -0.13(-0.21%) |
Sep 23, 2020 | 64.40 | 64.67 | 61.21 | 61.29 | 19,541,476 | -3.05(-4.74%) |
Sep 22, 2020 | 64.87 | 66.05 | 64.19 | 64.34 | 10,743,108 | -0.66(-1.01%) |
Sep 21, 2020 | 64.95 | 65.30 | 63.62 | 65.00 | 19,012,776 | -1.63(-2.44%) |
Sep 18, 2020 | 66.35 | 67.43 | 66.02 | 66.63 | 17,041,504 | -0.49(-0.74%) |
Sep 17, 2020 | 66.05 | 67.17 | 65.06 | 67.12 | 12,334,508 | +0.20(+0.29%) |
Sep 16, 2020 | 65.04 | 67.71 | 64.71 | 66.93 | 15,283,098 | +1.84(+2.83%) |
Sep 15, 2020 | 66.07 | 66.86 | 64.71 | 65.09 | 13,769,907 | -0.76(-1.15%) |
Sep 14, 2020 | 66.01 | 66.43 | 65.53 | 65.84 | 9,603,816 | -0.34(-0.51%) |
Sep 11, 2020 | 66.65 | 67.04 | 65.65 | 66.18 | 16,119,684 | -0.39(-0.59%) |
Sep 10, 2020 | 68.69 | 68.91 | 66.49 | 66.58 | 13,904,840 | -1.60(-2.35%) |
Sep 09, 2020 | 68.13 | 69.06 | 67.88 | 68.18 | 10,880,755 | +0.90(+1.34%) |
Sep 08, 2020 | 68.58 | 68.65 | 66.48 | 67.27 | 17,539,850 | -2.52(-3.61%) |
Sep 04, 2020 | 70.25 | 71.25 | 68.92 | 69.80 | 12,344,839 | -0.30(-0.43%) |
Sep 03, 2020 | 70.75 | 71.98 | 69.61 | 70.09 | 18,990,356 | -0.78(-1.09%) |
Sep 02, 2020 | 70.76 | 71.53 | 70.45 | 70.87 | 12,703,474 | +0.09(+0.13%) |
Sep 01, 2020 | 70.93 | 71.24 | 70.24 | 70.78 | 10,559,141 | -0.72(-1.01%) |
Aug 31, 2020 | 73.12 | 73.18 | 71.45 | 71.50 | 11,077,680 | -1.45(-1.99%) |
Aug 28, 2020 | 72.45 | 73.03 | 71.83 | 72.95 | 8,578,329 | +0.61(+0.85%) |
Aug 27, 2020 | 72.55 | 72.95 | 71.53 | 72.33 | 8,730,428 | +0.11(+0.15%) |
Aug 26, 2020 | 73.02 | 73.13 | 72.12 | 72.22 | 8,785,438 | -1.15(-1.57%) |
Aug 25, 2020 | 74.98 | 75.00 | 73.06 | 73.37 | 8,022,448 | -0.91(-1.23%) |
Aug 24, 2020 | 72.92 | 74.41 | 72.32 | 74.29 | 10,255,896 | +1.81(+2.49%) |
Aug 21, 2020 | 72.13 | 72.49 | 71.14 | 72.48 | 10,568,815 | +0.23(+0.32%) |
Aug 20, 2020 | 72.77 | 74.02 | 72.18 | 72.25 | 9,238,185 | -1.35(-1.83%) |
Aug 19, 2020 | 74.37 | 74.88 | 73.43 | 73.60 | 10,703,591 | -1.06(-1.41%) |
Aug 18, 2020 | 75.79 | 76.13 | 74.39 | 74.65 | 9,367,516 | -1.58(-2.07%) |
Aug 17, 2020 | 75.88 | 76.91 | 75.35 | 76.23 | 12,469,875 | +0.35(+0.46%) |
Aug 14, 2020 | 74.74 | 76.08 | 74.62 | 75.88 | 7,553,028 | +0.45(+0.59%) |
Aug 13, 2020 | 75.47 | 76.66 | 75.38 | 75.43 | 8,709,734 | -0.76(-0.99%) |
Aug 12, 2020 | 76.25 | 76.98 | 75.12 | 76.19 | 10,785,637 | +0.92(+1.23%) |
Aug 11, 2020 | 77.22 | 78.11 | 74.88 | 75.26 | 10,797,380 | -0.09(-0.12%) |
Aug 10, 2020 | 73.85 | 75.38 | 73.57 | 75.35 | 9,704,980 | +2.46(+3.38%) |
Aug 07, 2020 | 72.96 | 73.15 | 72.00 | 72.89 | 8,556,010 | -0.56(-0.77%) |
Aug 06, 2020 | 72.58 | 73.82 | 72.31 | 73.46 | 8,377,051 | +0.23(+0.31%) |
Aug 05, 2020 | 74.02 | 74.26 | 72.56 | 73.23 | 8,755,061 | +0.60(+0.82%) |
Aug 04, 2020 | 70.95 | 72.83 | 70.78 | 72.63 | 10,805,730 | +1.41(+1.98%) |
Aug 03, 2020 | 70.53 | 71.50 | 70.37 | 71.22 | 13,360,579 | +0.73(+1.04%) |
Jul 31, 2020 | 69.91 | 70.63 | 68.45 | 70.49 | 22,768,158 | -1.96(-2.70%) |
Jul 30, 2020 | 74.26 | 74.32 | 71.97 | 72.45 | 12,038,013 | -3.19(-4.22%) |
Jul 29, 2020 | 75.14 | 75.65 | 74.39 | 75.64 | 7,604,939 | +0.81(+1.08%) |
Jul 28, 2020 | 75.98 | 76.56 | 74.55 | 74.83 | 8,081,846 | -1.62(-2.12%) |
Jul 27, 2020 | 75.38 | 76.50 | 74.57 | 76.45 | 9,049,759 | +0.76(+1.01%) |
Jul 24, 2020 | 76.82 | 77.88 | 75.56 | 75.69 | 7,883,346 | -0.74(-0.97%) |
Jul 23, 2020 | 76.00 | 76.74 | 75.60 | 76.43 | 7,842,759 | -0.03(-0.03%) |
Jul 22, 2020 | 75.54 | 76.63 | 74.66 | 76.45 | 12,285,155 | -0.29(-0.38%) |
Jul 21, 2020 | 72.62 | 77.03 | 72.52 | 76.75 | 18,000,096 | +5.14(+7.18%) |
Jul 20, 2020 | 72.92 | 73.47 | 71.21 | 71.61 | 17,830,168 | -1.61(-2.20%) |
Jul 17, 2020 | 74.25 | 74.83 | 72.99 | 73.22 | 7,102,085 | -0.98(-1.32%) |
Jul 16, 2020 | 74.27 | 75.14 | 73.36 | 74.20 | 5,710,115 | -0.45(-0.60%) |
Jul 15, 2020 | 75.73 | 75.74 | 74.08 | 74.65 | 7,066,796 | +0.45(+0.61%) |
Jul 14, 2020 | 71.71 | 74.41 | 71.42 | 74.20 | 8,858,172 | +2.48(+3.45%) |
Jul 13, 2020 | 72.26 | 73.00 | 71.22 | 71.72 | 8,422,161 | +0.14(+0.20%) |
Jul 10, 2020 | 69.28 | 71.74 | 69.28 | 71.58 | 7,404,301 | +2.09(+3.01%) |
Jul 09, 2020 | 72.20 | 72.49 | 69.44 | 69.48 | 10,516,133 | -3.24(-4.46%) |
Jul 08, 2020 | 72.55 | 73.73 | 72.13 | 72.73 | 8,021,919 | +0.24(+0.34%) |
Jul 07, 2020 | 73.75 | 73.97 | 72.35 | 72.48 | 7,022,659 | -1.90(-2.55%) |
Jul 06, 2020 | 75.16 | 75.79 | 73.75 | 74.38 | 8,033,839 | +0.22(+0.29%) |
Jul 02, 2020 | 75.05 | 75.88 | 74.04 | 74.16 | 6,945,380 | +0.58(+0.79%) |