Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 69.61 | 70.00 | 69.60 | 69.90 | 34,566,996 | +0.28(+0.41%) |
Sep 29, 2020 | 69.61 | 69.65 | 69.39 | 69.61 | 24,299,186 | +0.06(+0.08%) |
Sep 28, 2020 | 69.46 | 69.66 | 69.30 | 69.55 | 24,339,430 | +0.45(+0.65%) |
Sep 25, 2020 | 69.15 | 69.28 | 68.95 | 69.10 | 43,251,196 | -0.12(-0.18%) |
Sep 24, 2020 | 69.04 | 69.43 | 68.78 | 69.23 | 46,520,448 | +0.04(+0.06%) |
Sep 23, 2020 | 69.96 | 69.96 | 69.11 | 69.19 | 47,494,032 | -0.71(-1.01%) |
Sep 22, 2020 | 69.74 | 69.94 | 69.58 | 69.90 | 49,690,640 | +0.24(+0.35%) |
Sep 21, 2020 | 69.92 | 70.00 | 69.46 | 69.65 | 51,576,456 | -0.57(-0.81%) |
Sep 18, 2020 | 70.54 | 70.55 | 70.19 | 70.22 | 35,880,456 | -0.17(-0.25%) |
Sep 17, 2020 | 70.24 | 70.53 | 70.17 | 70.40 | 30,911,858 | -0.08(-0.11%) |
Sep 16, 2020 | 70.52 | 70.80 | 70.40 | 70.47 | 32,374,316 | +0.00(+0.00%) |
Sep 15, 2020 | 70.44 | 70.58 | 70.35 | 70.47 | 26,620,046 | +0.19(+0.27%) |
Sep 14, 2020 | 70.50 | 70.56 | 70.20 | 70.28 | 34,759,672 | -0.08(-0.11%) |
Sep 11, 2020 | 70.26 | 70.39 | 70.06 | 70.35 | 24,975,650 | +0.14(+0.20%) |
Sep 10, 2020 | 70.65 | 70.67 | 70.19 | 70.21 | 39,450,980 | -0.33(-0.47%) |
Sep 09, 2020 | 70.30 | 70.60 | 70.19 | 70.55 | 39,583,668 | +0.55(+0.79%) |
Sep 08, 2020 | 70.10 | 70.32 | 69.90 | 70.00 | 41,970,124 | -0.39(-0.56%) |
Sep 04, 2020 | 70.65 | 70.76 | 69.96 | 70.39 | 43,317,332 | -0.19(-0.27%) |
Sep 03, 2020 | 70.90 | 70.91 | 70.29 | 70.58 | 41,010,748 | -0.44(-0.62%) |
Sep 02, 2020 | 70.98 | 71.14 | 70.77 | 71.02 | 19,059,906 | +0.08(+0.12%) |
Sep 01, 2020 | 70.57 | 71.00 | 70.51 | 70.94 | 27,337,012 | +0.38(+0.54%) |
Aug 31, 2020 | 70.64 | 70.72 | 70.52 | 70.55 | 25,879,676 | -0.10(-0.14%) |
Aug 28, 2020 | 70.64 | 70.75 | 70.60 | 70.65 | 17,376,848 | +0.06(+0.08%) |
Aug 27, 2020 | 70.79 | 70.82 | 70.45 | 70.60 | 23,932,058 | -0.11(-0.15%) |
Aug 26, 2020 | 70.72 | 70.84 | 70.67 | 70.70 | 19,575,842 | -0.01(-0.01%) |
Aug 25, 2020 | 70.65 | 70.76 | 70.45 | 70.71 | 28,946,710 | +0.07(+0.11%) |
Aug 24, 2020 | 70.45 | 70.67 | 70.44 | 70.64 | 19,352,904 | +0.32(+0.46%) |
Aug 21, 2020 | 70.32 | 70.37 | 70.22 | 70.31 | 21,175,568 | -0.01(-0.01%) |
Aug 20, 2020 | 69.97 | 70.32 | 69.96 | 70.32 | 23,998,280 | +0.23(+0.33%) |
Aug 19, 2020 | 70.26 | 70.35 | 70.01 | 70.09 | 22,578,146 | -0.20(-0.28%) |
Aug 18, 2020 | 70.21 | 70.34 | 70.04 | 70.29 | 30,009,328 | +0.11(+0.15%) |
Aug 17, 2020 | 69.83 | 70.21 | 69.78 | 70.18 | 16,579,027 | +0.41(+0.59%) |
Aug 14, 2020 | 69.87 | 69.95 | 69.63 | 69.77 | 16,959,616 | -0.12(-0.18%) |
Aug 13, 2020 | 70.10 | 70.37 | 69.82 | 69.89 | 34,281,200 | -0.19(-0.27%) |
Aug 12, 2020 | 70.37 | 70.55 | 70.08 | 70.08 | 21,821,382 | +0.02(+0.02%) |
Aug 11, 2020 | 70.74 | 70.75 | 70.03 | 70.06 | 24,748,980 | -0.64(-0.90%) |
Aug 10, 2020 | 70.74 | 70.78 | 70.54 | 70.70 | 16,521,414 | +0.03(+0.05%) |
Aug 07, 2020 | 70.82 | 70.82 | 70.57 | 70.67 | 17,222,104 | -0.17(-0.25%) |
Aug 06, 2020 | 70.69 | 70.86 | 70.61 | 70.84 | 15,978,966 | +0.16(+0.22%) |
Aug 05, 2020 | 70.58 | 70.72 | 70.54 | 70.69 | 17,554,628 | +0.12(+0.18%) |
Aug 04, 2020 | 70.50 | 70.59 | 70.36 | 70.56 | 20,633,474 | -0.02(-0.04%) |
Aug 03, 2020 | 70.55 | 70.62 | 70.40 | 70.59 | 21,067,486 | +0.02(+0.02%) |
Jul 31, 2020 | 70.41 | 70.58 | 70.17 | 70.57 | 34,635,604 | +0.13(+0.19%) |
Jul 30, 2020 | 70.07 | 70.47 | 70.03 | 70.44 | 66,322,924 | +0.15(+0.21%) |
Jul 29, 2020 | 70.12 | 70.34 | 70.00 | 70.29 | 21,795,734 | +0.39(+0.56%) |
Jul 28, 2020 | 70.02 | 70.08 | 69.83 | 69.90 | 17,984,188 | -0.18(-0.26%) |
Jul 27, 2020 | 70.02 | 70.10 | 69.84 | 70.08 | 15,647,424 | +0.17(+0.24%) |
Jul 24, 2020 | 69.70 | 70.00 | 69.67 | 69.92 | 18,122,816 | +0.07(+0.09%) |
Jul 23, 2020 | 69.89 | 69.93 | 69.39 | 69.85 | 34,406,300 | -0.05(-0.07%) |
Jul 22, 2020 | 69.83 | 69.93 | 69.70 | 69.90 | 18,454,266 | +0.14(+0.20%) |
Jul 21, 2020 | 69.67 | 69.90 | 69.64 | 69.76 | 27,021,782 | +0.32(+0.46%) |
Jul 20, 2020 | 69.08 | 69.47 | 69.02 | 69.44 | 20,209,030 | +0.41(+0.60%) |
Jul 17, 2020 | 68.99 | 69.05 | 68.77 | 69.02 | 27,665,382 | +0.19(+0.28%) |
Jul 16, 2020 | 68.73 | 68.84 | 68.66 | 68.83 | 21,260,286 | +0.07(+0.10%) |
Jul 15, 2020 | 68.79 | 68.85 | 68.52 | 68.77 | 25,762,482 | +0.39(+0.57%) |
Jul 14, 2020 | 67.80 | 68.41 | 67.80 | 68.38 | 38,623,564 | +0.58(+0.85%) |
Jul 13, 2020 | 68.43 | 68.52 | 67.79 | 67.80 | 24,247,624 | -0.37(-0.55%) |
Jul 10, 2020 | 67.83 | 68.21 | 67.75 | 68.17 | 21,663,042 | +0.23(+0.34%) |
Jul 09, 2020 | 68.09 | 68.15 | 67.63 | 67.94 | 26,203,332 | -0.15(-0.22%) |
Jul 08, 2020 | 67.88 | 68.18 | 67.87 | 68.09 | 25,598,480 | +0.18(+0.27%) |
Jul 07, 2020 | 68.29 | 68.46 | 67.88 | 67.91 | 27,111,356 | -0.45(-0.66%) |
Jul 06, 2020 | 68.28 | 68.38 | 68.11 | 68.36 | 27,692,738 | +0.49(+0.72%) |
Jul 02, 2020 | 67.97 | 68.19 | 67.74 | 67.88 | 37,054,276 | +0.50(+0.74%) |