Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 63.99 | 64.36 | 62.92 | 63.04 | 152,951 | -0.69(-1.09%) |
Sep 29, 2020 | 64.57 | 64.57 | 62.94 | 63.73 | 88,299 | -0.72(-1.12%) |
Sep 28, 2020 | 63.41 | 64.70 | 62.85 | 64.45 | 128,810 | +1.50(+2.38%) |
Sep 25, 2020 | 61.97 | 63.00 | 61.30 | 62.95 | 129,558 | +0.68(+1.10%) |
Sep 24, 2020 | 60.04 | 62.71 | 59.66 | 62.27 | 164,023 | +2.40(+4.01%) |
Sep 23, 2020 | 60.01 | 60.61 | 59.71 | 59.87 | 149,250 | -0.26(-0.43%) |
Sep 22, 2020 | 60.85 | 61.73 | 59.90 | 60.12 | 100,347 | -0.65(-1.08%) |
Sep 21, 2020 | 63.04 | 63.44 | 60.58 | 60.78 | 216,038 | -3.01(-4.72%) |
Sep 18, 2020 | 65.34 | 65.41 | 62.65 | 63.79 | 419,034 | -1.05(-1.62%) |
Sep 17, 2020 | 65.50 | 66.32 | 64.61 | 64.84 | 223,870 | -1.02(-1.56%) |
Sep 16, 2020 | 67.97 | 68.06 | 65.83 | 65.86 | 164,461 | -1.86(-2.75%) |
Sep 15, 2020 | 68.59 | 68.59 | 67.65 | 67.72 | 99,257 | -0.68(-1.00%) |
Sep 14, 2020 | 68.96 | 69.41 | 67.94 | 68.40 | 130,693 | -0.11(-0.17%) |
Sep 11, 2020 | 68.77 | 69.25 | 66.76 | 68.52 | 131,455 | -0.07(-0.10%) |
Sep 10, 2020 | 67.73 | 68.73 | 64.79 | 68.58 | 194,964 | +0.14(+0.21%) |
Sep 09, 2020 | 67.73 | 68.74 | 66.54 | 68.44 | 165,148 | +0.78(+1.15%) |
Sep 08, 2020 | 63.14 | 68.06 | 63.07 | 67.66 | 318,049 | +3.72(+5.82%) |
Sep 04, 2020 | 64.41 | 64.46 | 62.58 | 63.95 | 156,650 | +0.24(+0.37%) |
Sep 03, 2020 | 64.19 | 64.64 | 63.33 | 63.71 | 106,071 | -0.36(-0.56%) |
Sep 02, 2020 | 63.30 | 64.70 | 63.30 | 64.07 | 104,963 | +0.96(+1.52%) |
Sep 01, 2020 | 61.96 | 63.40 | 61.90 | 63.11 | 108,123 | +0.74(+1.19%) |
Aug 31, 2020 | 62.44 | 62.75 | 61.80 | 62.37 | 121,336 | -0.32(-0.51%) |
Aug 28, 2020 | 62.05 | 62.76 | 61.47 | 62.69 | 95,508 | +1.09(+1.76%) |
Aug 27, 2020 | 61.10 | 62.22 | 61.09 | 61.61 | 88,008 | +0.55(+0.89%) |
Aug 26, 2020 | 61.81 | 62.26 | 61.01 | 61.06 | 70,942 | -0.87(-1.41%) |
Aug 25, 2020 | 63.23 | 63.23 | 61.68 | 61.93 | 65,077 | -0.90(-1.43%) |
Aug 24, 2020 | 63.20 | 63.43 | 62.57 | 62.84 | 71,131 | -0.11(-0.18%) |
Aug 21, 2020 | 62.73 | 63.24 | 62.60 | 62.95 | 91,502 | +0.35(+0.56%) |
Aug 20, 2020 | 62.77 | 62.77 | 61.99 | 62.60 | 78,253 | -0.64(-1.01%) |
Aug 19, 2020 | 62.97 | 63.95 | 62.92 | 63.23 | 103,706 | +0.47(+0.76%) |
Aug 18, 2020 | 63.37 | 63.74 | 62.66 | 62.76 | 80,837 | -0.59(-0.93%) |
Aug 17, 2020 | 62.76 | 63.41 | 62.58 | 63.35 | 48,190 | +0.55(+0.88%) |
Aug 14, 2020 | 62.65 | 63.27 | 62.14 | 62.80 | 67,150 | -0.02(-0.03%) |
Aug 13, 2020 | 63.41 | 63.69 | 62.64 | 62.82 | 74,191 | -0.65(-1.03%) |
Aug 12, 2020 | 63.69 | 64.19 | 62.88 | 63.47 | 86,963 | +0.30(+0.48%) |
Aug 11, 2020 | 63.50 | 64.53 | 63.02 | 63.17 | 123,473 | +0.17(+0.27%) |
Aug 10, 2020 | 63.06 | 63.63 | 62.32 | 63.00 | 158,157 | +0.12(+0.20%) |
Aug 07, 2020 | 61.43 | 62.92 | 61.16 | 62.88 | 82,231 | +1.17(+1.90%) |
Aug 06, 2020 | 61.81 | 61.93 | 61.23 | 61.71 | 73,066 | -0.38(-0.61%) |
Aug 05, 2020 | 61.72 | 62.18 | 61.29 | 62.08 | 117,173 | +0.81(+1.32%) |
Aug 04, 2020 | 61.16 | 61.50 | 60.32 | 61.27 | 173,269 | +0.08(+0.14%) |
Aug 03, 2020 | 62.16 | 62.16 | 60.69 | 61.19 | 97,494 | -0.50(-0.81%) |
Jul 31, 2020 | 62.24 | 62.34 | 61.19 | 61.69 | 146,025 | -0.25(-0.41%) |
Jul 30, 2020 | 62.06 | 62.58 | 61.40 | 61.94 | 129,177 | -0.80(-1.28%) |
Jul 29, 2020 | 62.76 | 63.37 | 62.35 | 62.74 | 68,434 | +0.03(+0.05%) |
Jul 28, 2020 | 62.63 | 63.34 | 61.96 | 62.72 | 69,976 | -0.10(-0.17%) |
Jul 27, 2020 | 62.60 | 62.82 | 61.98 | 62.82 | 73,812 | +0.04(+0.06%) |
Jul 24, 2020 | 63.23 | 63.76 | 62.53 | 62.78 | 67,608 | -0.59(-0.94%) |
Jul 23, 2020 | 62.51 | 63.68 | 61.03 | 63.38 | 132,551 | +0.57(+0.90%) |
Jul 22, 2020 | 62.35 | 63.00 | 62.10 | 62.81 | 96,920 | +0.21(+0.33%) |
Jul 21, 2020 | 61.21 | 62.94 | 61.21 | 62.60 | 134,052 | +1.78(+2.93%) |
Jul 20, 2020 | 61.15 | 61.34 | 60.59 | 60.82 | 114,589 | -0.41(-0.66%) |
Jul 17, 2020 | 61.30 | 61.99 | 60.73 | 61.23 | 153,337 | -0.17(-0.28%) |
Jul 16, 2020 | 60.72 | 61.45 | 60.72 | 61.40 | 141,366 | +0.76(+1.26%) |
Jul 15, 2020 | 61.23 | 61.81 | 59.73 | 60.63 | 188,223 | -0.09(-0.16%) |
Jul 14, 2020 | 59.17 | 60.77 | 59.17 | 60.73 | 154,816 | +1.63(+2.76%) |
Jul 13, 2020 | 60.02 | 60.82 | 59.05 | 59.09 | 222,097 | -0.58(-0.96%) |
Jul 10, 2020 | 59.56 | 63.03 | 58.42 | 59.67 | 375,024 | +2.60(+4.56%) |
Jul 09, 2020 | 56.11 | 57.72 | 55.94 | 57.06 | 240,391 | +0.98(+1.75%) |
Jul 08, 2020 | 55.75 | 56.17 | 54.58 | 56.08 | 147,523 | +0.57(+1.02%) |
Jul 07, 2020 | 56.39 | 56.79 | 54.94 | 55.52 | 136,053 | -1.27(-2.24%) |
Jul 06, 2020 | 56.99 | 57.37 | 56.27 | 56.79 | 112,510 | +0.71(+1.26%) |
Jul 02, 2020 | 56.76 | 57.35 | 55.87 | 56.08 | 79,370 | +0.15(+0.27%) |