Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 76.63 | 77.46 | 75.40 | 75.81 | 37,963 | -0.67(-0.87%) |
Sep 29, 2020 | 75.69 | 76.72 | 75.68 | 76.48 | 103,478 | +0.42(+0.55%) |
Sep 28, 2020 | 74.99 | 76.55 | 74.99 | 76.06 | 118,215 | +1.85(+2.50%) |
Sep 25, 2020 | 73.00 | 74.54 | 73.00 | 74.20 | 54,311 | +0.68(+0.92%) |
Sep 24, 2020 | 72.69 | 73.74 | 72.60 | 73.53 | 46,843 | +0.69(+0.94%) |
Sep 23, 2020 | 73.31 | 74.10 | 72.49 | 72.84 | 68,096 | -0.44(-0.60%) |
Sep 22, 2020 | 73.32 | 73.33 | 72.40 | 73.28 | 38,809 | +0.27(+0.38%) |
Sep 21, 2020 | 72.48 | 73.22 | 71.71 | 73.01 | 86,417 | -0.74(-1.00%) |
Sep 18, 2020 | 74.47 | 75.23 | 73.07 | 73.74 | 279,910 | -0.09(-0.12%) |
Sep 17, 2020 | 72.89 | 74.66 | 72.62 | 73.83 | 53,924 | +0.27(+0.37%) |
Sep 16, 2020 | 73.30 | 73.86 | 72.80 | 73.55 | 44,873 | +0.67(+0.92%) |
Sep 15, 2020 | 73.53 | 73.56 | 72.76 | 72.89 | 30,438 | -0.39(-0.54%) |
Sep 14, 2020 | 73.54 | 74.19 | 73.02 | 73.28 | 58,334 | +0.32(+0.44%) |
Sep 11, 2020 | 73.59 | 73.97 | 72.85 | 72.96 | 59,609 | -0.70(-0.95%) |
Sep 10, 2020 | 72.59 | 74.14 | 72.59 | 73.65 | 59,374 | +0.75(+1.02%) |
Sep 09, 2020 | 73.59 | 74.59 | 72.75 | 72.91 | 63,221 | -0.60(-0.81%) |
Sep 08, 2020 | 73.71 | 74.00 | 72.92 | 73.51 | 85,611 | -0.55(-0.74%) |
Sep 04, 2020 | 75.44 | 75.57 | 73.37 | 74.06 | 54,209 | -0.28(-0.38%) |
Sep 03, 2020 | 76.43 | 77.50 | 74.04 | 74.34 | 53,580 | -2.45(-3.19%) |
Sep 02, 2020 | 72.20 | 76.91 | 72.20 | 76.79 | 80,031 | +4.41(+6.09%) |
Sep 01, 2020 | 70.46 | 72.56 | 70.36 | 72.39 | 39,986 | +1.48(+2.09%) |
Aug 31, 2020 | 71.31 | 71.31 | 69.70 | 70.91 | 66,859 | -0.72(-1.00%) |
Aug 28, 2020 | 70.68 | 72.04 | 70.68 | 71.62 | 26,493 | +1.21(+1.71%) |
Aug 27, 2020 | 71.24 | 71.24 | 69.29 | 70.41 | 24,221 | -0.52(-0.73%) |
Aug 26, 2020 | 71.77 | 72.34 | 70.83 | 70.93 | 27,663 | -1.18(-1.63%) |
Aug 25, 2020 | 72.42 | 72.60 | 70.79 | 72.11 | 33,592 | +0.18(+0.25%) |
Aug 24, 2020 | 71.76 | 71.94 | 71.06 | 71.94 | 28,500 | +0.49(+0.69%) |
Aug 21, 2020 | 71.66 | 71.87 | 70.79 | 71.44 | 33,931 | -0.43(-0.60%) |
Aug 20, 2020 | 72.23 | 73.02 | 71.84 | 71.88 | 92,488 | -0.65(-0.89%) |
Aug 19, 2020 | 73.82 | 73.83 | 72.19 | 72.52 | 22,693 | -0.82(-1.12%) |
Aug 18, 2020 | 74.09 | 74.27 | 73.34 | 73.35 | 32,730 | -0.76(-1.02%) |
Aug 17, 2020 | 73.21 | 74.39 | 72.52 | 74.10 | 32,078 | +0.80(+1.10%) |
Aug 14, 2020 | 73.51 | 74.14 | 72.47 | 73.30 | 24,047 | -0.41(-0.56%) |
Aug 13, 2020 | 73.99 | 74.40 | 73.05 | 73.71 | 24,007 | -0.75(-1.00%) |
Aug 12, 2020 | 74.31 | 75.15 | 73.17 | 74.46 | 33,439 | +0.98(+1.34%) |
Aug 11, 2020 | 73.96 | 75.46 | 73.26 | 73.48 | 63,820 | +0.10(+0.13%) |
Aug 10, 2020 | 71.98 | 74.01 | 71.98 | 73.38 | 30,402 | +1.43(+1.99%) |
Aug 07, 2020 | 71.34 | 71.95 | 70.10 | 71.95 | 47,382 | +0.41(+0.58%) |
Aug 06, 2020 | 71.20 | 72.48 | 70.15 | 71.53 | 73,891 | +0.28(+0.40%) |
Aug 05, 2020 | 72.84 | 72.84 | 70.12 | 71.25 | 60,284 | -0.87(-1.21%) |
Aug 04, 2020 | 70.35 | 72.60 | 70.35 | 72.12 | 63,588 | +1.68(+2.38%) |
Aug 03, 2020 | 71.16 | 72.02 | 64.77 | 70.44 | 76,751 | +4.90(+7.47%) |
Jul 31, 2020 | 65.07 | 65.77 | 63.52 | 65.55 | 67,965 | +0.09(+0.14%) |
Jul 30, 2020 | 66.55 | 66.57 | 64.91 | 65.46 | 30,961 | -1.96(-2.90%) |
Jul 29, 2020 | 65.75 | 67.68 | 65.75 | 67.42 | 63,459 | +1.52(+2.30%) |
Jul 28, 2020 | 66.68 | 67.16 | 65.65 | 65.90 | 48,831 | -1.42(-2.11%) |
Jul 27, 2020 | 66.11 | 67.68 | 66.00 | 67.32 | 29,388 | +1.09(+1.64%) |
Jul 24, 2020 | 66.61 | 66.92 | 65.97 | 66.23 | 28,485 | -0.42(-0.63%) |
Jul 23, 2020 | 67.29 | 68.55 | 66.51 | 66.65 | 56,788 | -0.52(-0.77%) |
Jul 22, 2020 | 68.69 | 68.69 | 66.82 | 67.17 | 53,692 | -2.05(-2.96%) |
Jul 21, 2020 | 69.66 | 70.87 | 68.46 | 69.22 | 33,940 | +0.24(+0.34%) |
Jul 20, 2020 | 68.59 | 69.96 | 64.66 | 68.98 | 43,310 | -0.12(-0.17%) |
Jul 17, 2020 | 68.91 | 70.31 | 68.26 | 69.10 | 25,320 | +0.23(+0.33%) |
Jul 16, 2020 | 69.47 | 70.01 | 68.21 | 68.88 | 39,525 | -0.93(-1.33%) |
Jul 15, 2020 | 70.86 | 72.72 | 69.56 | 69.81 | 63,857 | +0.35(+0.51%) |
Jul 14, 2020 | 66.77 | 69.48 | 66.77 | 69.45 | 56,785 | +2.59(+3.87%) |
Jul 13, 2020 | 66.46 | 68.09 | 65.40 | 66.87 | 45,631 | +1.23(+1.88%) |
Jul 10, 2020 | 64.45 | 66.54 | 64.07 | 65.63 | 45,841 | +1.29(+2.01%) |
Jul 09, 2020 | 65.53 | 65.80 | 63.55 | 64.34 | 68,200 | -1.33(-2.03%) |
Jul 08, 2020 | 65.99 | 67.88 | 64.93 | 65.67 | 62,090 | -0.57(-0.86%) |
Jul 07, 2020 | 67.83 | 68.05 | 66.11 | 66.24 | 41,395 | -2.23(-3.26%) |
Jul 06, 2020 | 69.35 | 69.35 | 67.42 | 68.47 | 40,914 | +0.11(+0.16%) |
Jul 02, 2020 | 67.63 | 69.05 | 66.61 | 68.37 | 49,210 | +1.86(+2.80%) |