Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 69.90 | 70.33 | 69.90 | 70.17 | 10,596 | +0.31(+0.45%) |
Sep 29, 2020 | 69.82 | 69.96 | 69.76 | 69.86 | 12,901 | +0.53(+0.77%) |
Sep 28, 2020 | 69.18 | 69.34 | 69.17 | 69.33 | 9,399 | +0.37(+0.54%) |
Sep 25, 2020 | 68.92 | 68.96 | 68.71 | 68.95 | 6,205 | -0.19(-0.28%) |
Sep 24, 2020 | 68.91 | 69.27 | 68.82 | 69.15 | 21,003 | -0.19(-0.27%) |
Sep 23, 2020 | 69.68 | 69.77 | 69.30 | 69.34 | 70,597 | -0.98(-1.40%) |
Sep 22, 2020 | 70.79 | 70.84 | 70.15 | 70.32 | 49,567 | -0.46(-0.65%) |
Sep 21, 2020 | 71.00 | 71.00 | 70.59 | 70.78 | 49,383 | -0.74(-1.03%) |
Sep 18, 2020 | 71.53 | 71.75 | 71.46 | 71.52 | 44,655 | -0.20(-0.27%) |
Sep 17, 2020 | 71.45 | 71.73 | 71.44 | 71.72 | 18,996 | +0.25(+0.34%) |
Sep 16, 2020 | 71.82 | 71.95 | 71.42 | 71.47 | 36,805 | -0.12(-0.16%) |
Sep 15, 2020 | 71.92 | 71.97 | 71.53 | 71.59 | 35,629 | +0.09(+0.13%) |
Sep 14, 2020 | 71.51 | 71.62 | 71.43 | 71.50 | 17,377 | +0.14(+0.20%) |
Sep 11, 2020 | 71.49 | 71.49 | 71.22 | 71.35 | 8,442 | +0.23(+0.32%) |
Sep 10, 2020 | 71.62 | 71.81 | 71.12 | 71.13 | 11,638 | -0.28(-0.39%) |
Sep 09, 2020 | 71.26 | 71.44 | 71.26 | 71.40 | 19,471 | +0.64(+0.90%) |
Sep 08, 2020 | 70.94 | 71.01 | 70.76 | 70.76 | 26,670 | -0.75(-1.04%) |
Sep 04, 2020 | 71.10 | 71.57 | 70.85 | 71.51 | 37,942 | +0.18(+0.25%) |
Sep 03, 2020 | 71.68 | 71.68 | 71.24 | 71.33 | 89,120 | -0.58(-0.81%) |
Sep 02, 2020 | 71.75 | 71.91 | 71.64 | 71.91 | 47,916 | -0.40(-0.56%) |
Sep 01, 2020 | 72.52 | 72.52 | 72.21 | 72.32 | 39,546 | -0.03(-0.04%) |
Aug 31, 2020 | 72.29 | 72.59 | 72.26 | 72.34 | 68,359 | +0.16(+0.22%) |
Aug 28, 2020 | 71.99 | 72.22 | 71.93 | 72.19 | 33,364 | +0.97(+1.37%) |
Aug 27, 2020 | 71.40 | 71.40 | 70.90 | 71.21 | 11,707 | +0.26(+0.36%) |
Aug 26, 2020 | 70.69 | 71.02 | 70.69 | 70.96 | 12,264 | +0.39(+0.56%) |
Aug 25, 2020 | 70.48 | 70.61 | 70.35 | 70.57 | 24,591 | +0.31(+0.44%) |
Aug 24, 2020 | 70.58 | 70.58 | 70.21 | 70.25 | 15,090 | -0.04(-0.05%) |
Aug 21, 2020 | 70.31 | 70.31 | 70.06 | 70.29 | 21,259 | -0.36(-0.51%) |
Aug 20, 2020 | 70.09 | 70.65 | 70.04 | 70.65 | 10,875 | +0.16(+0.23%) |
Aug 19, 2020 | 71.29 | 71.30 | 70.46 | 70.49 | 27,997 | -0.54(-0.76%) |
Aug 18, 2020 | 71.16 | 71.27 | 70.88 | 71.03 | 36,624 | +0.21(+0.29%) |
Aug 17, 2020 | 70.67 | 70.90 | 70.67 | 70.82 | 14,546 | +0.44(+0.63%) |
Aug 14, 2020 | 70.22 | 70.42 | 70.21 | 70.38 | 7,832 | +0.30(+0.43%) |
Aug 13, 2020 | 70.36 | 70.44 | 70.04 | 70.08 | 13,634 | -0.14(-0.20%) |
Aug 12, 2020 | 70.27 | 70.38 | 70.15 | 70.22 | 13,456 | +0.15(+0.21%) |
Aug 11, 2020 | 70.38 | 70.38 | 70.05 | 70.07 | 14,351 | -0.11(-0.15%) |
Aug 10, 2020 | 70.38 | 70.47 | 70.15 | 70.18 | 15,359 | -0.05(-0.07%) |
Aug 07, 2020 | 70.49 | 70.50 | 70.15 | 70.23 | 46,690 | -0.84(-1.18%) |
Aug 06, 2020 | 70.66 | 71.09 | 70.63 | 71.07 | 60,781 | +0.48(+0.68%) |
Aug 05, 2020 | 70.89 | 71.04 | 70.57 | 70.58 | 114,585 | +0.26(+0.36%) |
Aug 04, 2020 | 69.90 | 70.33 | 69.86 | 70.33 | 19,608 | +0.42(+0.61%) |
Aug 03, 2020 | 69.54 | 69.91 | 69.42 | 69.91 | 27,497 | -0.22(-0.31%) |
Jul 31, 2020 | 70.47 | 70.51 | 70.02 | 70.12 | 32,652 | -0.34(-0.49%) |
Jul 30, 2020 | 70.18 | 70.51 | 69.91 | 70.47 | 105,758 | -0.03(-0.04%) |
Jul 29, 2020 | 70.50 | 70.60 | 70.27 | 70.50 | 44,881 | +0.26(+0.36%) |
Jul 28, 2020 | 70.21 | 70.36 | 70.10 | 70.24 | 57,578 | +0.10(+0.14%) |
Jul 27, 2020 | 70.00 | 70.36 | 69.96 | 70.14 | 292,585 | +0.49(+0.71%) |
Jul 24, 2020 | 69.57 | 69.73 | 69.43 | 69.65 | 43,536 | -0.05(-0.07%) |
Jul 23, 2020 | 69.73 | 70.04 | 69.66 | 69.70 | 352,040 | -0.42(-0.60%) |
Jul 22, 2020 | 70.20 | 70.20 | 70.04 | 70.12 | 44,937 | +0.21(+0.30%) |
Jul 21, 2020 | 69.58 | 70.09 | 69.58 | 69.92 | 59,313 | +1.05(+1.53%) |
Jul 20, 2020 | 68.74 | 68.87 | 68.68 | 68.86 | 32,143 | +0.11(+0.16%) |
Jul 17, 2020 | 68.56 | 68.77 | 68.52 | 68.76 | 22,887 | +0.33(+0.49%) |
Jul 16, 2020 | 68.57 | 68.75 | 68.39 | 68.42 | 9,249 | -0.33(-0.49%) |
Jul 15, 2020 | 68.99 | 69.03 | 68.68 | 68.76 | 25,304 | +0.35(+0.52%) |
Jul 14, 2020 | 68.08 | 68.44 | 68.08 | 68.40 | 9,647 | +0.25(+0.36%) |
Jul 13, 2020 | 68.51 | 68.59 | 68.14 | 68.16 | 19,412 | -0.03(-0.04%) |
Jul 10, 2020 | 68.34 | 68.37 | 68.13 | 68.19 | 7,425 | -0.14(-0.20%) |
Jul 09, 2020 | 68.60 | 68.62 | 68.27 | 68.32 | 9,948 | -0.21(-0.30%) |
Jul 08, 2020 | 68.24 | 68.53 | 68.24 | 68.53 | 20,221 | +0.40(+0.59%) |
Jul 07, 2020 | 68.29 | 68.45 | 68.13 | 68.13 | 12,734 | -0.33(-0.48%) |
Jul 06, 2020 | 68.50 | 68.57 | 68.42 | 68.46 | 35,017 | +0.52(+0.77%) |
Jul 02, 2020 | 68.03 | 68.13 | 67.80 | 67.93 | 16,784 | +0.02(+0.04%) |