Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 69.26 | 70.76 | 69.26 | 69.86 | 1,170,646 | +0.87(+1.26%) |
Sep 29, 2020 | 70.14 | 70.61 | 68.78 | 68.99 | 599,197 | -1.22(-1.73%) |
Sep 28, 2020 | 70.14 | 71.03 | 69.85 | 70.21 | 1,157,424 | +1.08(+1.57%) |
Sep 25, 2020 | 68.21 | 69.35 | 67.97 | 69.12 | 679,457 | +0.23(+0.34%) |
Sep 24, 2020 | 68.79 | 69.45 | 67.71 | 68.89 | 873,886 | +0.03(+0.04%) |
Sep 23, 2020 | 70.56 | 71.23 | 68.73 | 68.87 | 1,092,774 | -1.79(-2.53%) |
Sep 22, 2020 | 71.96 | 72.44 | 69.64 | 70.65 | 1,121,506 | -1.40(-1.94%) |
Sep 21, 2020 | 73.68 | 73.78 | 71.36 | 72.05 | 1,595,003 | -2.92(-3.89%) |
Sep 18, 2020 | 75.48 | 76.40 | 74.25 | 74.96 | 2,007,060 | -1.48(-1.93%) |
Sep 17, 2020 | 73.58 | 77.19 | 72.42 | 76.44 | 1,944,713 | +2.44(+3.30%) |
Sep 16, 2020 | 72.09 | 74.73 | 71.75 | 74.00 | 1,698,398 | +2.33(+3.24%) |
Sep 15, 2020 | 72.38 | 72.72 | 71.18 | 71.67 | 1,514,720 | -0.76(-1.05%) |
Sep 14, 2020 | 71.72 | 72.44 | 70.94 | 72.43 | 1,453,970 | +1.48(+2.09%) |
Sep 11, 2020 | 70.11 | 70.99 | 69.39 | 70.95 | 1,116,065 | +1.33(+1.91%) |
Sep 10, 2020 | 70.78 | 71.11 | 69.34 | 69.62 | 1,172,494 | -1.15(-1.63%) |
Sep 09, 2020 | 69.42 | 71.10 | 69.24 | 70.77 | 1,065,548 | +2.00(+2.91%) |
Sep 08, 2020 | 69.10 | 69.58 | 67.79 | 68.77 | 1,559,942 | -1.23(-1.76%) |
Sep 04, 2020 | 69.75 | 70.44 | 68.77 | 70.00 | 1,622,343 | +1.14(+1.66%) |
Sep 03, 2020 | 69.96 | 70.04 | 67.83 | 68.86 | 1,607,176 | -1.29(-1.83%) |
Sep 02, 2020 | 68.28 | 70.30 | 67.50 | 70.14 | 1,495,391 | +2.20(+3.24%) |
Sep 01, 2020 | 64.47 | 67.97 | 63.87 | 67.94 | 1,385,175 | +3.10(+4.79%) |
Aug 31, 2020 | 66.07 | 66.14 | 64.73 | 64.84 | 1,108,942 | -1.17(-1.77%) |
Aug 28, 2020 | 65.78 | 66.15 | 64.39 | 66.01 | 637,300 | +0.48(+0.73%) |
Aug 27, 2020 | 65.12 | 65.80 | 64.34 | 65.53 | 809,947 | +0.54(+0.83%) |
Aug 26, 2020 | 65.07 | 65.72 | 64.84 | 64.99 | 602,690 | -0.16(-0.24%) |
Aug 25, 2020 | 65.26 | 66.12 | 64.75 | 65.15 | 1,583,929 | +0.11(+0.16%) |
Aug 24, 2020 | 63.38 | 65.12 | 63.28 | 65.04 | 715,129 | +2.25(+3.59%) |
Aug 21, 2020 | 63.20 | 63.53 | 62.52 | 62.79 | 768,324 | -0.58(-0.91%) |
Aug 20, 2020 | 63.02 | 63.78 | 63.02 | 63.37 | 543,781 | -0.38(-0.60%) |
Aug 19, 2020 | 64.03 | 64.25 | 63.43 | 63.75 | 557,895 | -0.02(-0.03%) |
Aug 18, 2020 | 64.13 | 64.81 | 63.73 | 63.77 | 583,647 | -0.44(-0.69%) |
Aug 17, 2020 | 64.85 | 65.58 | 63.57 | 64.21 | 1,283,439 | -0.79(-1.21%) |
Aug 14, 2020 | 64.49 | 65.22 | 64.32 | 65.00 | 418,101 | -0.07(-0.11%) |
Aug 13, 2020 | 65.02 | 65.65 | 64.63 | 65.07 | 691,059 | -0.19(-0.29%) |
Aug 12, 2020 | 66.96 | 67.35 | 65.18 | 65.26 | 1,239,732 | -1.42(-2.13%) |
Aug 11, 2020 | 66.95 | 67.82 | 66.46 | 66.67 | 816,678 | +0.82(+1.25%) |
Aug 10, 2020 | 64.54 | 66.11 | 64.54 | 65.85 | 1,075,473 | +1.06(+1.63%) |
Aug 07, 2020 | 63.46 | 64.79 | 62.97 | 64.79 | 738,669 | +1.01(+1.59%) |
Aug 06, 2020 | 64.03 | 64.32 | 63.46 | 63.78 | 993,396 | -0.57(-0.88%) |
Aug 05, 2020 | 63.19 | 65.29 | 63.19 | 64.35 | 1,677,540 | +1.31(+2.08%) |
Aug 04, 2020 | 64.61 | 64.70 | 61.76 | 63.04 | 2,246,214 | -3.63(-5.44%) |
Aug 03, 2020 | 66.51 | 67.39 | 65.80 | 66.67 | 1,163,874 | +0.48(+0.72%) |
Jul 31, 2020 | 66.33 | 66.56 | 65.18 | 66.19 | 2,112,496 | -0.27(-0.41%) |
Jul 30, 2020 | 67.39 | 67.46 | 65.92 | 66.46 | 797,039 | -2.21(-3.22%) |
Jul 29, 2020 | 68.08 | 68.79 | 67.61 | 68.67 | 720,437 | +0.95(+1.40%) |
Jul 28, 2020 | 69.01 | 69.30 | 67.47 | 67.72 | 931,535 | -1.83(-2.63%) |
Jul 27, 2020 | 67.96 | 70.03 | 67.32 | 69.55 | 1,240,347 | +1.58(+2.32%) |
Jul 24, 2020 | 67.93 | 68.55 | 67.47 | 67.97 | 854,357 | +0.14(+0.21%) |
Jul 23, 2020 | 67.69 | 68.38 | 66.96 | 67.83 | 615,563 | -0.11(-0.16%) |
Jul 22, 2020 | 67.42 | 68.01 | 67.13 | 67.93 | 654,553 | +0.35(+0.51%) |
Jul 21, 2020 | 66.56 | 67.91 | 66.56 | 67.59 | 981,525 | +1.08(+1.63%) |
Jul 20, 2020 | 66.75 | 67.39 | 65.96 | 66.51 | 1,081,105 | -0.80(-1.19%) |
Jul 17, 2020 | 67.42 | 67.58 | 66.55 | 67.30 | 1,078,066 | +0.21(+0.32%) |
Jul 16, 2020 | 66.51 | 67.40 | 65.99 | 67.09 | 869,204 | +0.37(+0.56%) |
Jul 15, 2020 | 65.93 | 67.00 | 65.52 | 66.72 | 1,263,059 | +1.96(+3.03%) |
Jul 14, 2020 | 63.01 | 64.89 | 62.98 | 64.76 | 1,193,313 | +1.42(+2.24%) |
Jul 13, 2020 | 63.06 | 64.32 | 62.42 | 63.34 | 1,132,604 | +1.09(+1.75%) |
Jul 10, 2020 | 60.58 | 62.39 | 60.52 | 62.25 | 743,292 | +1.67(+2.75%) |
Jul 09, 2020 | 61.85 | 61.85 | 60.03 | 60.58 | 1,105,519 | -1.31(-2.12%) |
Jul 08, 2020 | 63.03 | 63.28 | 60.94 | 61.89 | 1,469,610 | -1.34(-2.12%) |
Jul 07, 2020 | 63.14 | 64.04 | 62.79 | 63.23 | 1,216,985 | -0.59(-0.93%) |
Jul 06, 2020 | 63.70 | 63.89 | 62.14 | 63.83 | 1,309,942 | +1.76(+2.84%) |
Jul 02, 2020 | 62.16 | 63.49 | 61.36 | 62.06 | 1,149,328 | +1.14(+1.86%) |