Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 73.54 | 74.90 | 73.49 | 74.16 | 598,955 | +0.56(+0.76%) |
Sep 29, 2020 | 73.73 | 74.00 | 73.39 | 73.60 | 426,074 | -0.18(-0.25%) |
Sep 28, 2020 | 73.77 | 73.78 | 73.01 | 73.78 | 1,176,128 | +1.30(+1.79%) |
Sep 25, 2020 | 70.82 | 72.65 | 70.40 | 72.49 | 484,757 | +1.84(+2.60%) |
Sep 24, 2020 | 69.63 | 71.53 | 69.63 | 70.65 | 597,590 | +0.31(+0.44%) |
Sep 23, 2020 | 72.47 | 72.54 | 70.15 | 70.34 | 470,863 | -2.21(-3.05%) |
Sep 22, 2020 | 72.21 | 72.73 | 70.94 | 72.55 | 1,015,690 | +1.18(+1.65%) |
Sep 21, 2020 | 69.38 | 71.37 | 69.24 | 71.37 | 946,919 | +0.80(+1.14%) |
Sep 18, 2020 | 72.00 | 72.00 | 69.77 | 70.57 | 960,922 | -1.21(-1.68%) |
Sep 17, 2020 | 70.87 | 72.28 | 70.73 | 71.78 | 2,807,198 | -0.87(-1.20%) |
Sep 16, 2020 | 74.07 | 74.23 | 72.55 | 72.65 | 605,535 | -1.27(-1.72%) |
Sep 15, 2020 | 74.12 | 74.37 | 73.40 | 73.92 | 687,965 | +0.96(+1.32%) |
Sep 14, 2020 | 72.92 | 73.64 | 72.47 | 72.96 | 1,140,874 | +1.14(+1.59%) |
Sep 11, 2020 | 73.08 | 73.28 | 70.81 | 71.81 | 1,865,798 | -0.56(-0.78%) |
Sep 10, 2020 | 74.82 | 74.99 | 71.93 | 72.37 | 743,074 | -1.40(-1.90%) |
Sep 09, 2020 | 73.22 | 74.55 | 72.57 | 73.77 | 1,049,172 | +2.13(+2.97%) |
Sep 08, 2020 | 72.05 | 73.97 | 71.60 | 71.64 | 1,049,111 | -3.46(-4.61%) |
Sep 04, 2020 | 75.78 | 76.86 | 71.90 | 75.11 | 1,326,041 | -1.29(-1.69%) |
Sep 03, 2020 | 79.74 | 79.77 | 75.69 | 76.40 | 1,360,956 | -4.83(-5.94%) |
Sep 02, 2020 | 81.53 | 81.53 | 79.58 | 81.23 | 820,427 | +0.86(+1.07%) |
Sep 01, 2020 | 79.23 | 80.39 | 78.97 | 80.37 | 436,038 | +1.78(+2.26%) |
Aug 31, 2020 | 78.52 | 79.07 | 78.13 | 78.59 | 420,909 | +0.31(+0.40%) |
Aug 28, 2020 | 78.03 | 78.46 | 77.83 | 78.28 | 409,387 | +0.63(+0.81%) |
Aug 27, 2020 | 78.17 | 78.30 | 77.06 | 77.65 | 728,928 | -0.33(-0.42%) |
Aug 26, 2020 | 76.73 | 78.00 | 76.73 | 77.98 | 624,132 | +1.99(+2.62%) |
Aug 25, 2020 | 75.30 | 75.99 | 75.15 | 75.99 | 1,944,203 | +0.56(+0.74%) |
Aug 24, 2020 | 75.99 | 76.10 | 74.85 | 75.43 | 396,293 | +0.52(+0.70%) |
Aug 21, 2020 | 74.11 | 74.95 | 74.10 | 74.91 | 499,549 | +0.77(+1.03%) |
Aug 20, 2020 | 72.84 | 74.24 | 72.69 | 74.14 | 401,816 | +1.07(+1.47%) |
Aug 19, 2020 | 73.43 | 73.75 | 72.96 | 73.07 | 340,392 | -0.13(-0.17%) |
Aug 18, 2020 | 72.94 | 73.32 | 72.55 | 73.19 | 385,514 | +0.43(+0.59%) |
Aug 17, 2020 | 72.73 | 72.87 | 72.57 | 72.76 | 485,566 | +0.46(+0.63%) |
Aug 14, 2020 | 72.40 | 72.51 | 71.91 | 72.31 | 272,112 | -0.10(-0.14%) |
Aug 13, 2020 | 72.35 | 72.97 | 72.11 | 72.41 | 294,076 | +0.20(+0.27%) |
Aug 12, 2020 | 71.11 | 72.41 | 71.11 | 72.21 | 529,864 | +1.59(+2.25%) |
Aug 11, 2020 | 71.67 | 72.05 | 70.49 | 70.62 | 502,693 | -1.44(-1.99%) |
Aug 10, 2020 | 72.35 | 72.48 | 70.96 | 72.05 | 776,942 | -0.20(-0.28%) |
Aug 07, 2020 | 73.05 | 73.19 | 71.61 | 72.26 | 584,026 | -1.07(-1.46%) |
Aug 06, 2020 | 72.28 | 73.33 | 72.05 | 73.33 | 411,807 | +1.08(+1.49%) |
Aug 05, 2020 | 72.32 | 72.42 | 71.90 | 72.25 | 308,478 | +0.09(+0.13%) |
Aug 04, 2020 | 71.94 | 72.16 | 71.49 | 72.16 | 552,433 | +0.19(+0.26%) |
Aug 03, 2020 | 71.30 | 72.19 | 71.28 | 71.97 | 525,128 | +1.56(+2.22%) |
Jul 31, 2020 | 69.96 | 70.42 | 68.72 | 70.41 | 926,807 | +1.60(+2.32%) |
Jul 30, 2020 | 67.56 | 68.84 | 67.35 | 68.81 | 211,155 | +0.53(+0.78%) |
Jul 29, 2020 | 67.65 | 68.49 | 67.65 | 68.28 | 373,634 | +1.02(+1.52%) |
Jul 28, 2020 | 67.91 | 68.06 | 67.19 | 67.26 | 1,063,850 | -0.87(-1.27%) |
Jul 27, 2020 | 67.44 | 68.20 | 67.38 | 68.13 | 499,631 | +1.10(+1.64%) |
Jul 24, 2020 | 66.76 | 67.46 | 65.97 | 67.03 | 470,714 | -0.84(-1.24%) |
Jul 23, 2020 | 69.51 | 69.89 | 67.53 | 67.87 | 591,913 | -1.94(-2.77%) |
Jul 22, 2020 | 69.47 | 70.06 | 69.27 | 69.81 | 689,906 | +0.43(+0.62%) |
Jul 21, 2020 | 70.65 | 70.65 | 69.17 | 69.37 | 916,787 | -0.78(-1.11%) |
Jul 20, 2020 | 68.37 | 70.24 | 68.03 | 70.15 | 578,580 | +1.93(+2.82%) |
Jul 17, 2020 | 68.31 | 68.39 | 67.60 | 68.23 | 309,883 | +0.24(+0.35%) |
Jul 16, 2020 | 67.87 | 68.11 | 67.27 | 67.99 | 550,950 | -0.65(-0.94%) |
Jul 15, 2020 | 68.88 | 69.19 | 67.80 | 68.63 | 464,435 | +0.16(+0.23%) |
Jul 14, 2020 | 67.20 | 68.53 | 66.45 | 68.48 | 591,804 | +0.65(+0.96%) |
Jul 13, 2020 | 70.13 | 70.52 | 67.63 | 67.83 | 746,384 | -1.66(-2.38%) |
Jul 10, 2020 | 69.33 | 69.51 | 68.61 | 69.49 | 288,764 | +0.02(+0.04%) |
Jul 09, 2020 | 69.59 | 69.63 | 68.37 | 69.46 | 711,022 | +0.50(+0.72%) |
Jul 08, 2020 | 68.22 | 68.96 | 67.99 | 68.96 | 554,313 | +1.20(+1.77%) |
Jul 07, 2020 | 68.20 | 69.02 | 67.68 | 67.77 | 341,992 | -0.57(-0.83%) |
Jul 06, 2020 | 67.85 | 68.64 | 67.85 | 68.33 | 1,091,878 | +1.33(+1.98%) |
Jul 02, 2020 | 67.34 | 67.55 | 66.93 | 67.00 | 377,708 | +0.32(+0.47%) |