Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 72.30 | 73.28 | 72.20 | 72.67 | 1,345,943 | +0.56(+0.77%) |
Sep 29, 2020 | 72.69 | 72.78 | 71.83 | 72.11 | 1,101,187 | -0.57(-0.78%) |
Sep 28, 2020 | 72.34 | 73.06 | 72.33 | 72.67 | 1,497,524 | +1.10(+1.53%) |
Sep 25, 2020 | 70.59 | 71.74 | 70.43 | 71.58 | 1,934,561 | +0.69(+0.98%) |
Sep 24, 2020 | 70.60 | 71.58 | 70.05 | 70.89 | 2,647,178 | +0.18(+0.25%) |
Sep 23, 2020 | 72.24 | 72.50 | 70.66 | 70.71 | 2,324,277 | -1.34(-1.86%) |
Sep 22, 2020 | 72.01 | 72.55 | 71.62 | 72.05 | 1,431,142 | +0.09(+0.12%) |
Sep 21, 2020 | 72.48 | 72.55 | 71.10 | 71.96 | 3,080,923 | -1.50(-2.05%) |
Sep 18, 2020 | 74.11 | 74.12 | 73.09 | 73.46 | 1,907,316 | -0.59(-0.79%) |
Sep 17, 2020 | 73.56 | 74.23 | 73.14 | 74.05 | 1,846,042 | -0.25(-0.34%) |
Sep 16, 2020 | 74.19 | 75.06 | 73.97 | 74.30 | 1,698,960 | +0.43(+0.58%) |
Sep 15, 2020 | 74.41 | 74.50 | 73.76 | 73.87 | 1,815,940 | -0.14(-0.19%) |
Sep 14, 2020 | 73.66 | 74.38 | 73.58 | 74.01 | 2,132,860 | +0.84(+1.14%) |
Sep 11, 2020 | 72.84 | 73.47 | 72.66 | 73.17 | 2,258,809 | +0.53(+0.74%) |
Sep 10, 2020 | 74.02 | 74.04 | 72.51 | 72.64 | 3,022,826 | -1.18(-1.59%) |
Sep 09, 2020 | 73.50 | 74.42 | 73.39 | 73.82 | 2,447,646 | +0.85(+1.16%) |
Sep 08, 2020 | 74.16 | 74.21 | 72.76 | 72.97 | 3,098,809 | -1.52(-2.04%) |
Sep 04, 2020 | 74.93 | 75.31 | 73.62 | 74.49 | 2,482,241 | +0.06(+0.08%) |
Sep 03, 2020 | 75.97 | 76.56 | 73.90 | 74.43 | 2,551,398 | -1.40(-1.84%) |
Sep 02, 2020 | 74.75 | 76.04 | 74.61 | 75.83 | 2,472,379 | +1.29(+1.73%) |
Sep 01, 2020 | 74.49 | 74.56 | 74.15 | 74.54 | 2,289,638 | -0.05(-0.07%) |
Aug 31, 2020 | 75.04 | 75.13 | 74.59 | 74.59 | 1,767,603 | -0.57(-0.76%) |
Aug 28, 2020 | 74.92 | 75.19 | 74.46 | 75.16 | 1,341,041 | +0.50(+0.67%) |
Aug 27, 2020 | 74.33 | 74.96 | 74.33 | 74.66 | 1,842,566 | +0.45(+0.60%) |
Aug 26, 2020 | 74.39 | 74.42 | 73.93 | 74.22 | 1,347,747 | -0.32(-0.43%) |
Aug 25, 2020 | 74.96 | 74.99 | 74.24 | 74.54 | 1,412,613 | -0.13(-0.18%) |
Aug 24, 2020 | 73.93 | 74.67 | 73.66 | 74.67 | 1,346,016 | +1.10(+1.50%) |
Aug 21, 2020 | 73.42 | 73.62 | 73.21 | 73.57 | 1,359,127 | -0.06(-0.08%) |
Aug 20, 2020 | 73.64 | 73.81 | 73.46 | 73.63 | 1,522,988 | -0.39(-0.53%) |
Aug 19, 2020 | 74.35 | 74.64 | 73.88 | 74.02 | 1,625,154 | -0.21(-0.29%) |
Aug 18, 2020 | 74.56 | 74.63 | 74.17 | 74.23 | 1,412,316 | -0.28(-0.37%) |
Aug 17, 2020 | 74.82 | 74.82 | 74.46 | 74.51 | 1,891,970 | -0.25(-0.33%) |
Aug 14, 2020 | 74.34 | 74.95 | 74.19 | 74.76 | 1,637,827 | +0.18(+0.24%) |
Aug 13, 2020 | 74.71 | 74.81 | 74.34 | 74.58 | 1,631,764 | -0.61(-0.82%) |
Aug 12, 2020 | 75.25 | 75.38 | 74.95 | 75.20 | 1,612,721 | +0.61(+0.82%) |
Aug 11, 2020 | 75.36 | 75.75 | 74.35 | 74.58 | 2,097,361 | -0.03(-0.04%) |
Aug 10, 2020 | 74.05 | 74.67 | 73.98 | 74.61 | 2,096,262 | +0.68(+0.92%) |
Aug 07, 2020 | 72.92 | 73.93 | 72.85 | 73.93 | 2,045,150 | +0.83(+1.13%) |
Aug 06, 2020 | 73.09 | 73.33 | 72.82 | 73.10 | 1,894,219 | -0.04(-0.05%) |
Aug 05, 2020 | 73.34 | 73.47 | 73.03 | 73.14 | 1,768,103 | +0.21(+0.29%) |
Aug 04, 2020 | 72.33 | 72.93 | 72.29 | 72.93 | 1,295,471 | +0.46(+0.64%) |
Aug 03, 2020 | 72.54 | 72.78 | 72.12 | 72.46 | 1,395,853 | +0.18(+0.25%) |
Jul 31, 2020 | 72.28 | 72.41 | 71.33 | 72.28 | 1,578,515 | -0.28(-0.38%) |
Jul 30, 2020 | 72.57 | 72.65 | 71.83 | 72.56 | 1,334,134 | -0.58(-0.79%) |
Jul 29, 2020 | 72.66 | 73.29 | 72.38 | 73.14 | 1,630,248 | +0.56(+0.77%) |
Jul 28, 2020 | 72.53 | 72.97 | 72.48 | 72.58 | 1,119,141 | -0.04(-0.06%) |
Jul 27, 2020 | 72.55 | 72.66 | 72.11 | 72.62 | 1,547,032 | +0.04(+0.06%) |
Jul 24, 2020 | 73.13 | 73.29 | 72.28 | 72.58 | 1,919,785 | -0.75(-1.02%) |
Jul 23, 2020 | 73.34 | 73.77 | 73.05 | 73.33 | 2,199,253 | -0.05(-0.07%) |
Jul 22, 2020 | 72.89 | 73.43 | 72.69 | 73.38 | 1,944,508 | +0.35(+0.48%) |
Jul 21, 2020 | 72.57 | 73.35 | 72.42 | 73.03 | 2,087,161 | +0.95(+1.32%) |
Jul 20, 2020 | 72.50 | 72.55 | 71.95 | 72.08 | 1,670,346 | -0.53(-0.72%) |
Jul 17, 2020 | 72.74 | 72.94 | 72.42 | 72.61 | 1,465,732 | +0.14(+0.20%) |
Jul 16, 2020 | 72.06 | 72.69 | 71.85 | 72.46 | 1,641,538 | +0.12(+0.16%) |
Jul 15, 2020 | 72.48 | 72.55 | 72.00 | 72.35 | 2,208,979 | +0.89(+1.25%) |
Jul 14, 2020 | 70.38 | 71.61 | 70.13 | 71.46 | 1,946,286 | +0.90(+1.27%) |
Jul 13, 2020 | 70.93 | 71.51 | 70.46 | 70.56 | 2,292,604 | +0.12(+0.16%) |
Jul 10, 2020 | 69.12 | 70.50 | 69.12 | 70.44 | 1,493,927 | +1.39(+2.01%) |
Jul 09, 2020 | 70.18 | 70.18 | 68.55 | 69.05 | 1,824,199 | -0.83(-1.18%) |
Jul 08, 2020 | 70.25 | 70.55 | 69.70 | 69.88 | 1,546,558 | -0.27(-0.38%) |
Jul 07, 2020 | 70.41 | 70.58 | 70.01 | 70.15 | 1,615,529 | -0.78(-1.10%) |
Jul 06, 2020 | 71.22 | 71.44 | 70.65 | 70.93 | 1,786,500 | +0.66(+0.94%) |
Jul 02, 2020 | 70.82 | 71.27 | 70.14 | 70.27 | 1,838,231 | +0.40(+0.57%) |