Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 69.41 | 71.47 | 69.30 | 70.27 | 334,463 | +0.95(+1.37%) |
Sep 29, 2020 | 69.61 | 70.14 | 68.56 | 69.32 | 184,632 | -0.35(-0.50%) |
Sep 28, 2020 | 70.07 | 70.68 | 69.01 | 69.67 | 333,760 | +1.35(+1.98%) |
Sep 25, 2020 | 65.07 | 68.57 | 64.78 | 68.32 | 312,300 | +3.03(+4.64%) |
Sep 24, 2020 | 64.84 | 66.47 | 63.62 | 65.29 | 259,650 | +0.30(+0.46%) |
Sep 23, 2020 | 67.56 | 68.65 | 64.82 | 64.99 | 329,811 | -2.64(-3.90%) |
Sep 22, 2020 | 67.75 | 68.14 | 66.24 | 67.63 | 219,946 | +0.63(+0.94%) |
Sep 21, 2020 | 68.76 | 68.94 | 65.31 | 67.00 | 333,098 | -4.31(-6.04%) |
Sep 18, 2020 | 71.74 | 72.57 | 70.02 | 71.31 | 891,300 | +0.45(+0.64%) |
Sep 17, 2020 | 69.01 | 71.30 | 67.16 | 70.86 | 370,067 | +0.35(+0.50%) |
Sep 16, 2020 | 70.68 | 73.22 | 70.25 | 70.51 | 415,907 | +0.08(+0.11%) |
Sep 15, 2020 | 69.30 | 70.57 | 67.58 | 70.43 | 227,616 | +1.56(+2.27%) |
Sep 14, 2020 | 69.56 | 69.81 | 66.05 | 68.87 | 465,591 | +1.40(+2.07%) |
Sep 11, 2020 | 70.27 | 70.27 | 66.62 | 67.47 | 569,700 | -2.31(-3.31%) |
Sep 10, 2020 | 68.95 | 70.83 | 68.14 | 69.78 | 412,550 | +1.32(+1.93%) |
Sep 09, 2020 | 63.92 | 69.25 | 63.92 | 68.46 | 460,621 | +5.44(+8.63%) |
Sep 08, 2020 | 62.82 | 65.01 | 62.12 | 63.02 | 421,771 | -1.14(-1.78%) |
Sep 04, 2020 | 64.64 | 66.29 | 62.79 | 64.16 | 718,900 | +0.80(+1.26%) |
Sep 03, 2020 | 66.76 | 66.76 | 62.78 | 63.36 | 383,971 | -3.33(-4.99%) |
Sep 02, 2020 | 68.39 | 68.52 | 64.74 | 66.69 | 299,105 | -1.43(-2.10%) |
Sep 01, 2020 | 65.46 | 69.09 | 64.72 | 68.12 | 491,213 | +2.40(+3.65%) |
Aug 31, 2020 | 66.75 | 66.99 | 65.09 | 65.72 | 343,624 | -1.53(-2.28%) |
Aug 28, 2020 | 67.40 | 69.00 | 66.68 | 67.25 | 325,600 | +0.28(+0.42%) |
Aug 27, 2020 | 70.95 | 71.29 | 66.61 | 66.97 | 556,901 | -3.67(-5.20%) |
Aug 26, 2020 | 71.57 | 71.74 | 69.61 | 70.64 | 425,395 | -0.83(-1.16%) |
Aug 25, 2020 | 73.00 | 73.50 | 70.42 | 71.47 | 532,177 | -2.25(-3.05%) |
Aug 24, 2020 | 73.89 | 74.96 | 72.76 | 73.72 | 249,558 | +0.65(+0.89%) |
Aug 21, 2020 | 73.21 | 74.15 | 72.15 | 73.07 | 255,600 | -0.88(-1.19%) |
Aug 20, 2020 | 72.15 | 74.73 | 71.61 | 73.95 | 332,008 | +1.33(+1.83%) |
Aug 19, 2020 | 72.03 | 74.00 | 71.79 | 72.62 | 460,083 | +0.55(+0.76%) |
Aug 18, 2020 | 71.94 | 73.59 | 71.11 | 72.07 | 356,518 | +0.49(+0.68%) |
Aug 17, 2020 | 72.41 | 72.77 | 71.46 | 71.58 | 191,389 | -0.47(-0.65%) |
Aug 14, 2020 | 71.78 | 73.05 | 71.00 | 72.05 | 334,600 | -0.21(-0.29%) |
Aug 13, 2020 | 73.02 | 74.77 | 72.17 | 72.26 | 589,019 | -1.50(-2.03%) |
Aug 12, 2020 | 75.70 | 76.73 | 73.06 | 73.76 | 436,886 | -1.23(-1.64%) |
Aug 11, 2020 | 76.75 | 77.56 | 74.84 | 74.99 | 353,409 | -0.56(-0.74%) |
Aug 10, 2020 | 74.21 | 76.76 | 74.21 | 75.55 | 322,797 | +1.60(+2.16%) |
Aug 07, 2020 | 71.06 | 74.17 | 70.97 | 73.95 | 416,100 | +2.72(+3.82%) |
Aug 06, 2020 | 72.55 | 72.70 | 70.21 | 71.23 | 418,967 | -1.14(-1.58%) |
Aug 05, 2020 | 72.45 | 73.09 | 71.39 | 72.37 | 397,983 | +0.82(+1.15%) |
Aug 04, 2020 | 69.36 | 72.35 | 69.36 | 71.55 | 252,548 | +1.63(+2.33%) |
Aug 03, 2020 | 68.99 | 70.24 | 68.00 | 69.92 | 290,961 | +1.39(+2.03%) |
Jul 31, 2020 | 69.31 | 69.56 | 67.01 | 68.53 | 243,500 | -1.09(-1.57%) |
Jul 30, 2020 | 66.38 | 70.00 | 65.19 | 69.62 | 478,128 | +1.35(+1.98%) |
Jul 29, 2020 | 65.10 | 69.20 | 65.02 | 68.27 | 489,733 | +3.10(+4.76%) |
Jul 28, 2020 | 67.05 | 68.15 | 65.08 | 65.17 | 485,343 | -2.51(-3.71%) |
Jul 27, 2020 | 66.75 | 68.23 | 66.42 | 67.68 | 630,229 | +1.28(+1.93%) |
Jul 24, 2020 | 66.13 | 66.42 | 64.57 | 66.40 | 853,600 | +1.21(+1.86%) |
Jul 23, 2020 | 60.21 | 65.87 | 60.00 | 65.19 | 1,947,442 | +9.55(+17.16%) |
Jul 22, 2020 | 54.77 | 58.01 | 54.24 | 55.64 | 1,304,807 | +0.47(+0.85%) |
Jul 21, 2020 | 54.71 | 55.91 | 54.37 | 55.17 | 646,646 | +1.50(+2.79%) |
Jul 20, 2020 | 53.36 | 54.17 | 52.95 | 53.67 | 266,047 | +0.17(+0.32%) |
Jul 17, 2020 | 52.75 | 54.16 | 52.70 | 53.50 | 252,700 | +0.74(+1.40%) |
Jul 16, 2020 | 52.64 | 53.48 | 51.83 | 52.76 | 227,604 | -0.46(-0.86%) |
Jul 15, 2020 | 52.94 | 54.09 | 51.49 | 53.22 | 316,568 | +2.10(+4.11%) |
Jul 14, 2020 | 48.82 | 51.19 | 48.26 | 51.12 | 352,361 | +1.68(+3.40%) |
Jul 13, 2020 | 49.81 | 51.43 | 49.42 | 49.44 | 525,328 | +0.19(+0.39%) |
Jul 10, 2020 | 48.18 | 49.32 | 48.18 | 49.25 | 358,800 | +0.93(+1.92%) |
Jul 09, 2020 | 48.10 | 49.07 | 46.68 | 48.32 | 463,163 | +1.21(+2.57%) |
Jul 08, 2020 | 45.94 | 48.05 | 45.47 | 47.11 | 782,225 | +0.90(+1.95%) |
Jul 07, 2020 | 47.08 | 48.29 | 45.83 | 46.21 | 374,307 | -1.71(-3.57%) |
Jul 06, 2020 | 49.17 | 49.98 | 47.63 | 47.92 | 407,788 | +0.15(+0.31%) |
Jul 02, 2020 | 48.34 | 49.45 | 47.43 | 47.77 | 237,800 | +0.90(+1.92%) |