Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 67.72 | 68.70 | 67.72 | 68.26 | 258,759 | +0.62(+0.91%) |
Sep 29, 2020 | 67.72 | 68.09 | 67.41 | 67.64 | 117,671 | -0.06(-0.08%) |
Sep 28, 2020 | 67.77 | 68.05 | 67.56 | 67.70 | 113,463 | +0.48(+0.72%) |
Sep 25, 2020 | 66.19 | 67.36 | 66.05 | 67.21 | 139,523 | +0.87(+1.32%) |
Sep 24, 2020 | 66.63 | 66.72 | 66.06 | 66.34 | 218,565 | -0.48(-0.71%) |
Sep 23, 2020 | 67.73 | 67.73 | 66.77 | 66.81 | 76,047 | -0.57(-0.85%) |
Sep 22, 2020 | 67.48 | 67.50 | 66.82 | 67.38 | 59,818 | -0.20(-0.30%) |
Sep 21, 2020 | 67.80 | 67.83 | 66.75 | 67.58 | 96,796 | -1.25(-1.81%) |
Sep 18, 2020 | 69.14 | 69.17 | 68.34 | 68.83 | 123,529 | -0.05(-0.07%) |
Sep 17, 2020 | 68.45 | 69.02 | 68.35 | 68.87 | 80,338 | -0.04(-0.06%) |
Sep 16, 2020 | 69.35 | 69.43 | 68.82 | 68.91 | 227,973 | -0.04(-0.06%) |
Sep 15, 2020 | 69.13 | 69.40 | 68.85 | 68.95 | 57,482 | +0.43(+0.62%) |
Sep 14, 2020 | 68.21 | 68.85 | 68.19 | 68.52 | 114,625 | +0.65(+0.95%) |
Sep 11, 2020 | 67.89 | 68.09 | 67.46 | 67.88 | 48,717 | +0.49(+0.73%) |
Sep 10, 2020 | 68.42 | 68.50 | 67.28 | 67.38 | 50,429 | -0.91(-1.34%) |
Sep 09, 2020 | 68.11 | 68.71 | 67.75 | 68.29 | 69,870 | +1.09(+1.63%) |
Sep 08, 2020 | 67.67 | 67.71 | 67.00 | 67.20 | 250,111 | -0.66(-0.97%) |
Sep 04, 2020 | 68.47 | 68.51 | 67.12 | 67.86 | 128,475 | -0.55(-0.81%) |
Sep 03, 2020 | 70.19 | 70.24 | 67.98 | 68.41 | 135,346 | -1.91(-2.72%) |
Sep 02, 2020 | 69.17 | 70.40 | 69.17 | 70.32 | 116,103 | +1.38(+2.00%) |
Sep 01, 2020 | 69.41 | 69.49 | 68.58 | 68.94 | 103,454 | -0.45(-0.64%) |
Aug 31, 2020 | 69.20 | 69.64 | 69.08 | 69.39 | 327,943 | +0.11(+0.16%) |
Aug 28, 2020 | 69.31 | 69.31 | 68.86 | 69.27 | 51,768 | -0.04(-0.05%) |
Aug 27, 2020 | 69.23 | 69.47 | 68.67 | 69.31 | 120,366 | +0.22(+0.32%) |
Aug 26, 2020 | 69.03 | 69.16 | 68.56 | 69.09 | 156,911 | +0.02(+0.03%) |
Aug 25, 2020 | 69.10 | 69.12 | 68.76 | 69.07 | 127,382 | +0.28(+0.40%) |
Aug 24, 2020 | 69.43 | 69.50 | 68.47 | 68.80 | 100,460 | -0.14(-0.21%) |
Aug 21, 2020 | 68.94 | 68.94 | 68.42 | 68.94 | 104,379 | -0.11(-0.17%) |
Aug 20, 2020 | 68.87 | 69.06 | 68.74 | 69.05 | 31,056 | -0.06(-0.08%) |
Aug 19, 2020 | 69.57 | 69.68 | 69.00 | 69.11 | 154,747 | -0.24(-0.34%) |
Aug 18, 2020 | 69.53 | 69.65 | 69.02 | 69.35 | 191,092 | +0.00(+0.00%) |
Aug 17, 2020 | 69.05 | 69.51 | 69.05 | 69.35 | 54,729 | +0.60(+0.87%) |
Aug 14, 2020 | 68.84 | 68.96 | 68.47 | 68.75 | 87,438 | -0.25(-0.36%) |
Aug 13, 2020 | 68.98 | 69.06 | 68.66 | 69.00 | 100,807 | -0.09(-0.12%) |
Aug 12, 2020 | 68.40 | 69.24 | 68.40 | 69.08 | 245,273 | +1.22(+1.79%) |
Aug 11, 2020 | 68.70 | 68.70 | 67.71 | 67.87 | 104,244 | -0.32(-0.47%) |
Aug 10, 2020 | 68.45 | 68.45 | 67.97 | 68.19 | 103,958 | -0.16(-0.24%) |
Aug 07, 2020 | 68.08 | 68.38 | 68.00 | 68.35 | 283,992 | +0.11(+0.17%) |
Aug 06, 2020 | 68.51 | 68.72 | 67.78 | 68.24 | 139,371 | -0.37(-0.54%) |
Aug 05, 2020 | 68.74 | 68.84 | 68.41 | 68.61 | 194,252 | +0.29(+0.42%) |
Aug 04, 2020 | 68.54 | 68.61 | 67.98 | 68.32 | 117,764 | -0.40(-0.58%) |
Aug 03, 2020 | 68.44 | 68.90 | 68.39 | 68.72 | 65,773 | +0.96(+1.42%) |
Jul 31, 2020 | 68.60 | 68.60 | 67.16 | 67.76 | 142,364 | -0.85(-1.23%) |
Jul 30, 2020 | 68.34 | 68.66 | 67.81 | 68.61 | 64,776 | -0.44(-0.63%) |
Jul 29, 2020 | 68.65 | 69.29 | 68.57 | 69.05 | 69,066 | +0.74(+1.09%) |
Jul 28, 2020 | 68.55 | 68.79 | 68.28 | 68.30 | 60,383 | -0.05(-0.07%) |
Jul 27, 2020 | 68.07 | 68.52 | 67.89 | 68.35 | 60,351 | +0.67(+1.00%) |
Jul 24, 2020 | 68.20 | 68.20 | 67.36 | 67.68 | 109,535 | -0.84(-1.22%) |
Jul 23, 2020 | 69.03 | 69.22 | 68.29 | 68.51 | 83,991 | -0.48(-0.70%) |
Jul 22, 2020 | 68.74 | 69.04 | 68.45 | 69.00 | 71,368 | +0.40(+0.58%) |
Jul 21, 2020 | 69.04 | 69.12 | 68.53 | 68.60 | 100,734 | -0.15(-0.22%) |
Jul 20, 2020 | 68.85 | 69.08 | 68.40 | 68.75 | 82,248 | +0.11(+0.17%) |
Jul 17, 2020 | 67.95 | 68.74 | 67.95 | 68.64 | 113,112 | +0.94(+1.39%) |
Jul 16, 2020 | 67.78 | 67.78 | 67.29 | 67.70 | 57,705 | -0.20(-0.29%) |
Jul 15, 2020 | 67.61 | 68.08 | 67.57 | 67.89 | 52,048 | +0.92(+1.38%) |
Jul 14, 2020 | 65.73 | 67.03 | 65.59 | 66.97 | 238,890 | +1.05(+1.60%) |
Jul 13, 2020 | 66.09 | 66.96 | 65.76 | 65.92 | 104,188 | +0.09(+0.14%) |
Jul 10, 2020 | 65.97 | 65.97 | 65.31 | 65.82 | 49,243 | +0.01(+0.01%) |
Jul 09, 2020 | 66.37 | 66.44 | 65.23 | 65.81 | 46,857 | -0.49(-0.75%) |
Jul 08, 2020 | 66.38 | 66.53 | 65.86 | 66.31 | 81,901 | +0.09(+0.13%) |
Jul 07, 2020 | 66.36 | 66.93 | 66.12 | 66.22 | 66,235 | -0.62(-0.92%) |
Jul 06, 2020 | 66.90 | 67.15 | 66.56 | 66.84 | 104,221 | +0.67(+1.02%) |
Jul 02, 2020 | 66.20 | 66.55 | 66.11 | 66.17 | 137,419 | +0.45(+0.68%) |