Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 65.55 | 65.81 | 65.26 | 65.33 | 2,963 | +0.32(+0.49%) |
Sep 29, 2020 | 65.04 | 65.20 | 64.89 | 65.01 | 2,331 | +0.10(+0.15%) |
Sep 28, 2020 | 64.67 | 64.99 | 64.55 | 64.91 | 2,266 | +1.20(+1.88%) |
Sep 25, 2020 | 63.72 | 63.72 | 63.72 | 63.72 | 303 | +1.32(+2.12%) |
Sep 24, 2020 | 63.10 | 63.10 | 62.40 | 62.40 | 1,928 | +0.26(+0.42%) |
Sep 23, 2020 | 63.63 | 63.63 | 62.14 | 62.14 | 1,561 | -1.70(-2.67%) |
Sep 22, 2020 | 63.65 | 63.84 | 62.50 | 63.84 | 4,846 | +0.99(+1.58%) |
Sep 21, 2020 | 61.36 | 62.85 | 61.36 | 62.85 | 2,641 | +0.11(+0.18%) |
Sep 18, 2020 | 63.47 | 63.47 | 62.11 | 62.74 | 2,830 | -0.65(-1.02%) |
Sep 17, 2020 | 62.51 | 63.39 | 62.51 | 63.39 | 893 | -0.35(-0.54%) |
Sep 16, 2020 | 64.24 | 64.55 | 63.73 | 63.73 | 5,106 | -0.60(-0.93%) |
Sep 15, 2020 | 64.57 | 64.57 | 64.29 | 64.33 | 3,673 | +0.70(+1.10%) |
Sep 14, 2020 | 63.64 | 63.64 | 63.42 | 63.63 | 1,893 | +1.29(+2.08%) |
Sep 11, 2020 | 63.35 | 63.35 | 62.15 | 62.33 | 1,617 | -0.34(-0.54%) |
Sep 10, 2020 | 63.98 | 63.98 | 62.67 | 62.67 | 5,503 | -1.18(-1.85%) |
Sep 09, 2020 | 63.22 | 64.01 | 62.92 | 63.85 | 4,429 | +1.68(+2.71%) |
Sep 08, 2020 | 63.05 | 63.57 | 62.17 | 62.17 | 5,727 | -2.57(-3.98%) |
Sep 04, 2020 | 65.63 | 65.63 | 63.08 | 64.75 | 4,852 | -0.93(-1.42%) |
Sep 03, 2020 | 67.71 | 68.01 | 65.42 | 65.68 | 6,153 | -4.04(-5.80%) |
Sep 02, 2020 | 69.52 | 69.78 | 68.62 | 69.72 | 8,518 | +1.15(+1.67%) |
Sep 01, 2020 | 68.26 | 68.58 | 68.26 | 68.58 | 1,493 | +1.24(+1.84%) |
Aug 31, 2020 | 67.31 | 67.34 | 67.09 | 67.34 | 1,194 | +0.32(+0.47%) |
Aug 28, 2020 | 66.57 | 67.02 | 66.57 | 67.02 | 606 | +0.80(+1.21%) |
Aug 27, 2020 | 66.52 | 66.52 | 66.22 | 66.22 | 5,623 | -0.44(-0.66%) |
Aug 26, 2020 | 66.26 | 66.66 | 66.26 | 66.66 | 3,022 | +1.40(+2.14%) |
Aug 25, 2020 | 64.56 | 65.26 | 64.56 | 65.26 | 3,710 | +0.45(+0.69%) |
Aug 24, 2020 | 64.98 | 64.98 | 64.65 | 64.81 | 2,622 | +0.35(+0.54%) |
Aug 21, 2020 | 64.03 | 64.46 | 64.03 | 64.46 | 1,516 | +0.18(+0.28%) |
Aug 20, 2020 | 63.88 | 64.28 | 63.88 | 64.28 | 828 | +0.41(+0.64%) |
Aug 19, 2020 | 64.38 | 64.38 | 63.87 | 63.87 | 1,720 | -0.15(-0.23%) |
Aug 18, 2020 | 63.99 | 64.02 | 63.98 | 64.02 | 738 | +0.11(+0.17%) |
Aug 17, 2020 | 63.66 | 64.00 | 63.66 | 63.92 | 1,630 | +0.59(+0.93%) |
Aug 14, 2020 | 63.49 | 63.49 | 63.33 | 63.33 | 2,224 | -0.30(-0.47%) |
Aug 13, 2020 | 63.66 | 63.66 | 63.44 | 63.62 | 1,006 | +0.00(+0.01%) |
Aug 12, 2020 | 63.56 | 63.62 | 63.52 | 63.62 | 1,054 | +1.17(+1.88%) |
Aug 11, 2020 | 63.16 | 63.53 | 62.45 | 62.45 | 1,212 | -0.87(-1.38%) |
Aug 10, 2020 | 63.87 | 63.87 | 62.79 | 63.32 | 1,920 | -0.18(-0.29%) |
Aug 07, 2020 | 63.98 | 64.01 | 63.19 | 63.50 | 1,718 | -0.95(-1.47%) |
Aug 06, 2020 | 63.90 | 64.47 | 63.90 | 64.45 | 2,937 | +0.10(+0.16%) |
Aug 05, 2020 | 64.31 | 64.35 | 64.31 | 64.35 | 973 | +0.12(+0.19%) |
Aug 04, 2020 | 63.98 | 64.23 | 63.76 | 64.23 | 4,786 | +0.24(+0.37%) |
Aug 03, 2020 | 63.29 | 63.99 | 63.29 | 63.99 | 1,168 | +1.23(+1.95%) |
Jul 31, 2020 | 62.90 | 62.90 | 61.92 | 62.76 | 2,021 | +0.60(+0.97%) |
Jul 30, 2020 | 61.16 | 62.16 | 61.16 | 62.16 | 4,165 | +0.49(+0.79%) |
Jul 29, 2020 | 61.23 | 61.80 | 61.23 | 61.68 | 826 | +1.02(+1.69%) |
Jul 28, 2020 | 61.01 | 61.23 | 60.65 | 60.65 | 12,375 | -0.94(-1.52%) |
Jul 27, 2020 | 61.34 | 61.59 | 61.34 | 61.59 | 838 | +1.23(+2.04%) |
Jul 24, 2020 | 60.04 | 60.82 | 59.88 | 60.36 | 7,582 | -1.24(-2.02%) |
Jul 23, 2020 | 62.81 | 62.81 | 61.55 | 61.60 | 3,175 | -0.97(-1.55%) |
Jul 22, 2020 | 62.81 | 62.81 | 62.46 | 62.57 | 872 | +0.40(+0.65%) |
Jul 21, 2020 | 62.96 | 62.96 | 62.17 | 62.17 | 3,071 | -0.41(-0.66%) |
Jul 20, 2020 | 61.03 | 62.64 | 61.03 | 62.58 | 3,182 | +1.49(+2.43%) |
Jul 17, 2020 | 60.70 | 61.10 | 60.70 | 61.10 | 2,325 | +0.54(+0.90%) |
Jul 16, 2020 | 60.27 | 60.68 | 60.27 | 60.55 | 1,388 | -0.42(-0.70%) |
Jul 15, 2020 | 60.66 | 61.04 | 60.51 | 60.98 | 2,774 | +0.22(+0.37%) |
Jul 14, 2020 | 59.73 | 60.75 | 59.22 | 60.75 | 17,729 | +0.77(+1.28%) |
Jul 13, 2020 | 61.88 | 61.90 | 59.98 | 59.98 | 4,774 | -1.53(-2.50%) |
Jul 10, 2020 | 61.50 | 61.54 | 61.11 | 61.52 | 4,144 | -0.22(-0.35%) |
Jul 09, 2020 | 61.36 | 61.74 | 60.64 | 61.73 | 5,628 | +0.57(+0.93%) |
Jul 08, 2020 | 60.78 | 61.17 | 60.63 | 61.17 | 2,019 | +0.86(+1.43%) |
Jul 07, 2020 | 60.91 | 60.91 | 60.31 | 60.31 | 558 | -0.73(-1.19%) |
Jul 06, 2020 | 61.22 | 61.22 | 60.79 | 61.03 | 14,874 | +1.03(+1.72%) |
Jul 02, 2020 | 60.39 | 60.54 | 60.00 | 60.00 | 3,841 | +0.35(+0.59%) |