Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 71.33 | 72.34 | 71.20 | 71.69 | 1,288,841 | +0.53(+0.75%) |
Sep 29, 2020 | 71.49 | 71.63 | 70.99 | 71.16 | 1,161,530 | -0.35(-0.49%) |
Sep 28, 2020 | 71.23 | 71.65 | 71.08 | 71.51 | 817,582 | +1.21(+1.72%) |
Sep 25, 2020 | 68.93 | 70.44 | 68.81 | 70.30 | 1,107,043 | +1.19(+1.72%) |
Sep 24, 2020 | 68.65 | 69.84 | 68.22 | 69.12 | 1,120,826 | +0.17(+0.25%) |
Sep 23, 2020 | 70.82 | 70.88 | 68.87 | 68.94 | 1,662,139 | -1.75(-2.48%) |
Sep 22, 2020 | 70.31 | 70.80 | 69.74 | 70.70 | 820,401 | +0.65(+0.93%) |
Sep 21, 2020 | 69.81 | 70.05 | 68.85 | 70.05 | 1,825,306 | -0.83(-1.17%) |
Sep 18, 2020 | 71.85 | 71.85 | 70.22 | 70.88 | 1,184,757 | -0.72(-1.00%) |
Sep 17, 2020 | 71.13 | 71.93 | 70.94 | 71.60 | 1,162,249 | -0.57(-0.79%) |
Sep 16, 2020 | 72.73 | 73.09 | 72.13 | 72.16 | 1,389,250 | -0.26(-0.37%) |
Sep 15, 2020 | 72.62 | 72.81 | 72.17 | 72.43 | 1,041,502 | +0.40(+0.55%) |
Sep 14, 2020 | 71.73 | 72.29 | 71.55 | 72.03 | 1,222,487 | +1.10(+1.55%) |
Sep 11, 2020 | 71.33 | 71.52 | 70.24 | 70.94 | 2,348,361 | -0.02(-0.03%) |
Sep 10, 2020 | 72.56 | 72.75 | 70.71 | 70.95 | 1,403,074 | -1.17(-1.63%) |
Sep 09, 2020 | 71.68 | 72.62 | 71.45 | 72.13 | 3,140,191 | +1.42(+2.01%) |
Sep 08, 2020 | 71.42 | 71.75 | 70.64 | 70.71 | 3,204,138 | -2.06(-2.83%) |
Sep 04, 2020 | 73.54 | 73.89 | 71.02 | 72.77 | 2,408,228 | -0.64(-0.88%) |
Sep 03, 2020 | 75.62 | 75.64 | 72.81 | 73.41 | 3,154,282 | -2.67(-3.50%) |
Sep 02, 2020 | 75.46 | 76.23 | 75.09 | 76.08 | 2,890,341 | +1.08(+1.44%) |
Sep 01, 2020 | 74.58 | 75.05 | 74.30 | 75.00 | 1,440,883 | +0.67(+0.90%) |
Aug 31, 2020 | 74.56 | 74.75 | 74.24 | 74.33 | 1,376,400 | -0.26(-0.34%) |
Aug 28, 2020 | 74.35 | 74.58 | 74.10 | 74.58 | 1,589,972 | +0.49(+0.66%) |
Aug 27, 2020 | 74.08 | 74.41 | 73.68 | 74.09 | 1,364,399 | +0.23(+0.31%) |
Aug 26, 2020 | 73.34 | 73.95 | 73.24 | 73.87 | 3,313,767 | +0.69(+0.94%) |
Aug 25, 2020 | 73.14 | 73.21 | 72.80 | 73.18 | 941,591 | +0.19(+0.26%) |
Aug 24, 2020 | 72.80 | 72.99 | 72.56 | 72.99 | 1,208,102 | +0.76(+1.05%) |
Aug 21, 2020 | 71.98 | 72.31 | 71.90 | 72.23 | 659,808 | +0.12(+0.17%) |
Aug 20, 2020 | 71.51 | 72.19 | 71.38 | 72.11 | 657,379 | +0.25(+0.34%) |
Aug 19, 2020 | 72.24 | 72.39 | 71.76 | 71.86 | 984,223 | -0.34(-0.47%) |
Aug 18, 2020 | 72.21 | 72.31 | 71.76 | 72.20 | 1,937,186 | +0.10(+0.14%) |
Aug 17, 2020 | 71.99 | 72.14 | 71.96 | 72.10 | 733,440 | +0.30(+0.42%) |
Aug 14, 2020 | 71.69 | 71.91 | 71.54 | 71.80 | 1,072,850 | +0.00(+0.00%) |
Aug 13, 2020 | 71.73 | 72.10 | 71.58 | 71.80 | 921,278 | -0.09(-0.12%) |
Aug 12, 2020 | 71.54 | 72.02 | 71.52 | 71.88 | 1,150,026 | +1.00(+1.41%) |
Aug 11, 2020 | 71.77 | 71.95 | 70.75 | 70.88 | 2,856,984 | -0.57(-0.79%) |
Aug 10, 2020 | 71.40 | 71.53 | 70.97 | 71.45 | 803,342 | +0.20(+0.28%) |
Aug 07, 2020 | 71.18 | 71.32 | 70.77 | 71.25 | 1,828,806 | +0.04(+0.05%) |
Aug 06, 2020 | 70.74 | 71.24 | 70.61 | 71.21 | 889,443 | +0.36(+0.51%) |
Aug 05, 2020 | 70.64 | 70.88 | 70.62 | 70.85 | 1,022,295 | +0.56(+0.79%) |
Aug 04, 2020 | 69.86 | 70.30 | 69.84 | 70.29 | 1,249,712 | +0.25(+0.35%) |
Aug 03, 2020 | 69.85 | 70.19 | 69.73 | 70.05 | 1,191,537 | +0.61(+0.89%) |
Jul 31, 2020 | 69.49 | 69.49 | 68.36 | 69.43 | 2,692,121 | +0.33(+0.48%) |
Jul 30, 2020 | 68.59 | 69.16 | 68.14 | 69.10 | 2,816,919 | -0.23(-0.33%) |
Jul 29, 2020 | 68.58 | 69.43 | 68.58 | 69.33 | 1,508,200 | +0.97(+1.42%) |
Jul 28, 2020 | 68.68 | 68.91 | 68.29 | 68.35 | 1,048,548 | -0.51(-0.74%) |
Jul 27, 2020 | 68.40 | 68.89 | 68.27 | 68.86 | 2,486,294 | +0.62(+0.91%) |
Jul 24, 2020 | 68.34 | 68.57 | 67.94 | 68.24 | 1,778,035 | -0.57(-0.82%) |
Jul 23, 2020 | 69.52 | 69.73 | 68.43 | 68.81 | 2,059,382 | -0.78(-1.11%) |
Jul 22, 2020 | 69.11 | 69.63 | 69.11 | 69.58 | 3,546,425 | +0.43(+0.62%) |
Jul 21, 2020 | 69.50 | 69.60 | 68.97 | 69.16 | 1,346,019 | +0.13(+0.19%) |
Jul 20, 2020 | 68.38 | 69.16 | 68.23 | 69.03 | 968,515 | +0.55(+0.80%) |
Jul 17, 2020 | 68.46 | 68.63 | 68.04 | 68.48 | 1,005,050 | +0.24(+0.35%) |
Jul 16, 2020 | 68.06 | 68.33 | 67.86 | 68.24 | 1,305,185 | -0.28(-0.41%) |
Jul 15, 2020 | 68.45 | 68.67 | 67.84 | 68.52 | 1,897,193 | +0.89(+1.31%) |
Jul 14, 2020 | 66.47 | 67.74 | 66.21 | 67.64 | 1,336,567 | +0.89(+1.33%) |
Jul 13, 2020 | 68.00 | 68.60 | 66.67 | 66.75 | 1,380,544 | -0.78(-1.15%) |
Jul 10, 2020 | 66.73 | 67.55 | 66.45 | 67.52 | 1,112,409 | +0.70(+1.05%) |
Jul 09, 2020 | 67.40 | 67.45 | 65.98 | 66.82 | 1,254,857 | -0.40(-0.59%) |
Jul 08, 2020 | 66.86 | 67.24 | 66.44 | 67.22 | 1,690,078 | +0.59(+0.88%) |
Jul 07, 2020 | 66.99 | 67.49 | 66.60 | 66.63 | 1,295,505 | -0.72(-1.07%) |
Jul 06, 2020 | 67.29 | 67.49 | 67.06 | 67.35 | 2,354,098 | +0.75(+1.12%) |
Jul 02, 2020 | 66.80 | 67.17 | 66.23 | 66.61 | 1,472,353 | +0.61(+0.92%) |