Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 67.61 | 68.58 | 67.52 | 68.40 | 82,148 | +1.19(+1.77%) |
Sep 29, 2020 | 67.20 | 67.36 | 66.90 | 67.22 | 131,548 | +0.34(+0.50%) |
Sep 28, 2020 | 66.93 | 67.05 | 66.50 | 66.88 | 186,652 | +0.48(+0.73%) |
Sep 25, 2020 | 65.86 | 66.41 | 65.34 | 66.39 | 224,256 | -0.54(-0.81%) |
Sep 24, 2020 | 66.63 | 67.19 | 66.29 | 66.94 | 96,635 | -0.81(-1.20%) |
Sep 23, 2020 | 68.59 | 68.64 | 67.60 | 67.75 | 86,146 | -0.58(-0.85%) |
Sep 22, 2020 | 68.53 | 68.60 | 67.78 | 68.33 | 56,536 | -0.24(-0.35%) |
Sep 21, 2020 | 67.69 | 68.69 | 67.36 | 68.57 | 261,718 | -0.56(-0.82%) |
Sep 18, 2020 | 69.27 | 69.41 | 68.74 | 69.13 | 69,359 | -0.04(-0.06%) |
Sep 17, 2020 | 68.43 | 69.52 | 68.43 | 69.17 | 82,753 | -0.04(-0.06%) |
Sep 16, 2020 | 69.39 | 69.63 | 69.08 | 69.21 | 157,203 | -0.17(-0.24%) |
Sep 15, 2020 | 69.49 | 69.66 | 69.08 | 69.38 | 205,758 | +0.98(+1.43%) |
Sep 14, 2020 | 67.93 | 68.59 | 67.76 | 68.40 | 163,550 | +1.55(+2.32%) |
Sep 11, 2020 | 67.20 | 67.40 | 66.26 | 66.85 | 297,559 | +1.25(+1.90%) |
Sep 10, 2020 | 66.82 | 66.87 | 65.57 | 65.60 | 225,609 | -1.44(-2.15%) |
Sep 09, 2020 | 66.65 | 67.24 | 66.47 | 67.05 | 274,414 | +0.40(+0.59%) |
Sep 08, 2020 | 66.85 | 67.28 | 66.27 | 66.65 | 246,790 | -2.99(-4.29%) |
Sep 04, 2020 | 69.64 | 70.00 | 68.10 | 69.64 | 262,677 | -0.06(-0.09%) |
Sep 03, 2020 | 70.71 | 70.71 | 69.03 | 69.70 | 214,054 | -2.24(-3.11%) |
Sep 02, 2020 | 72.46 | 72.67 | 71.44 | 71.93 | 157,806 | +0.30(+0.41%) |
Sep 01, 2020 | 70.97 | 71.64 | 70.74 | 71.64 | 113,386 | +1.50(+2.14%) |
Aug 31, 2020 | 70.95 | 71.00 | 70.08 | 70.13 | 150,134 | -1.96(-2.72%) |
Aug 28, 2020 | 71.65 | 72.10 | 71.46 | 72.09 | 118,902 | +1.11(+1.56%) |
Aug 27, 2020 | 71.63 | 71.64 | 70.76 | 70.98 | 122,193 | +0.30(+0.42%) |
Aug 26, 2020 | 70.74 | 70.77 | 70.34 | 70.69 | 149,318 | -0.63(-0.89%) |
Aug 25, 2020 | 70.52 | 71.32 | 70.23 | 71.32 | 172,735 | +0.45(+0.64%) |
Aug 24, 2020 | 71.08 | 71.28 | 70.42 | 70.87 | 198,936 | +1.33(+1.91%) |
Aug 21, 2020 | 68.93 | 69.63 | 68.35 | 69.54 | 136,394 | +0.64(+0.93%) |
Aug 20, 2020 | 68.04 | 68.92 | 68.04 | 68.90 | 282,702 | +0.87(+1.28%) |
Aug 19, 2020 | 68.84 | 68.84 | 67.95 | 68.03 | 216,667 | -1.84(-2.63%) |
Aug 18, 2020 | 69.73 | 70.06 | 69.43 | 69.87 | 170,233 | +0.15(+0.21%) |
Aug 17, 2020 | 68.99 | 69.72 | 68.75 | 69.72 | 175,172 | +1.66(+2.44%) |
Aug 14, 2020 | 68.54 | 68.54 | 67.84 | 68.06 | 123,149 | -0.48(-0.71%) |
Aug 13, 2020 | 69.00 | 69.00 | 68.27 | 68.54 | 128,089 | -0.70(-1.01%) |
Aug 12, 2020 | 68.83 | 69.33 | 68.61 | 69.24 | 99,442 | +0.84(+1.23%) |
Aug 11, 2020 | 69.11 | 69.14 | 68.36 | 68.40 | 128,683 | -0.94(-1.36%) |
Aug 10, 2020 | 69.48 | 69.61 | 68.76 | 69.34 | 139,528 | -0.36(-0.51%) |
Aug 07, 2020 | 70.30 | 70.41 | 69.10 | 69.70 | 369,750 | -2.32(-3.23%) |
Aug 06, 2020 | 71.77 | 72.06 | 71.30 | 72.02 | 119,718 | +0.08(+0.11%) |
Aug 05, 2020 | 71.76 | 72.11 | 71.71 | 71.94 | 269,406 | +0.93(+1.31%) |
Aug 04, 2020 | 70.28 | 71.05 | 70.20 | 71.01 | 476,943 | +0.86(+1.23%) |
Aug 03, 2020 | 70.02 | 70.39 | 69.98 | 70.15 | 252,424 | +1.76(+2.57%) |
Jul 31, 2020 | 68.08 | 68.42 | 67.75 | 68.39 | 140,034 | +0.54(+0.80%) |
Jul 30, 2020 | 67.70 | 67.94 | 67.19 | 67.85 | 195,792 | -0.31(-0.45%) |
Jul 29, 2020 | 67.76 | 68.32 | 67.76 | 68.16 | 202,450 | +1.89(+2.85%) |
Jul 28, 2020 | 66.76 | 66.91 | 66.22 | 66.27 | 210,255 | -0.09(-0.13%) |
Jul 27, 2020 | 66.16 | 66.43 | 65.90 | 66.36 | 204,894 | +0.19(+0.28%) |
Jul 24, 2020 | 65.47 | 66.19 | 65.25 | 66.17 | 1,027,455 | -1.35(-2.01%) |
Jul 23, 2020 | 68.44 | 68.72 | 67.32 | 67.52 | 429,933 | -0.25(-0.36%) |
Jul 22, 2020 | 68.36 | 68.52 | 67.32 | 67.77 | 244,946 | -1.31(-1.89%) |
Jul 21, 2020 | 69.54 | 69.74 | 69.05 | 69.07 | 253,827 | +1.25(+1.84%) |
Jul 20, 2020 | 67.27 | 67.94 | 67.19 | 67.83 | 166,038 | +0.97(+1.45%) |
Jul 17, 2020 | 67.01 | 67.06 | 66.53 | 66.86 | 355,393 | +0.12(+0.18%) |
Jul 16, 2020 | 66.26 | 66.81 | 65.92 | 66.74 | 366,551 | -2.79(-4.01%) |
Jul 15, 2020 | 70.00 | 70.00 | 69.26 | 69.53 | 197,407 | -0.61(-0.87%) |
Jul 14, 2020 | 69.41 | 70.22 | 68.75 | 70.14 | 244,906 | -0.59(-0.84%) |
Jul 13, 2020 | 72.41 | 72.52 | 70.63 | 70.74 | 263,646 | -0.93(-1.30%) |
Jul 10, 2020 | 71.82 | 72.05 | 71.16 | 71.67 | 290,077 | -0.65(-0.90%) |
Jul 09, 2020 | 73.10 | 73.17 | 71.64 | 72.32 | 404,484 | +1.44(+2.04%) |
Jul 08, 2020 | 70.00 | 70.90 | 69.78 | 70.88 | 361,698 | +2.84(+4.17%) |
Jul 07, 2020 | 68.20 | 68.68 | 68.00 | 68.04 | 182,633 | -1.15(-1.66%) |
Jul 06, 2020 | 67.88 | 69.22 | 67.69 | 69.18 | 316,688 | +4.76(+7.38%) |
Jul 02, 2020 | 64.28 | 64.73 | 64.16 | 64.43 | 111,420 | +1.20(+1.89%) |