Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 66.13 | 66.97 | 66.13 | 66.57 | 8,709 | +0.54(+0.81%) |
Sep 29, 2020 | 66.33 | 66.33 | 65.99 | 66.03 | 9,840 | -0.26(-0.40%) |
Sep 28, 2020 | 66.01 | 66.44 | 66.01 | 66.30 | 1,854 | +1.12(+1.71%) |
Sep 25, 2020 | 63.72 | 65.19 | 63.72 | 65.18 | 9,159 | +1.59(+2.50%) |
Sep 24, 2020 | 63.39 | 64.12 | 63.11 | 63.59 | 20,074 | -0.26(-0.41%) |
Sep 23, 2020 | 65.48 | 65.48 | 63.85 | 63.85 | 2,217 | -1.45(-2.22%) |
Sep 22, 2020 | 64.50 | 65.30 | 64.50 | 65.30 | 1,425 | +1.28(+2.00%) |
Sep 21, 2020 | 63.60 | 64.01 | 63.60 | 64.01 | 1,973 | -0.77(-1.19%) |
Sep 18, 2020 | 65.34 | 65.34 | 64.30 | 64.78 | 8,649 | -0.29(-0.45%) |
Sep 17, 2020 | 65.05 | 65.37 | 64.45 | 65.07 | 7,946 | -1.12(-1.70%) |
Sep 16, 2020 | 66.87 | 66.89 | 66.20 | 66.20 | 4,747 | -0.58(-0.87%) |
Sep 15, 2020 | 66.58 | 66.78 | 66.58 | 66.78 | 2,554 | +0.91(+1.38%) |
Sep 14, 2020 | 65.54 | 65.87 | 65.54 | 65.87 | 7,181 | +1.65(+2.57%) |
Sep 11, 2020 | 64.69 | 64.93 | 63.79 | 64.22 | 3,707 | -0.28(-0.44%) |
Sep 10, 2020 | 65.85 | 66.30 | 64.37 | 64.50 | 69,854 | -1.20(-1.83%) |
Sep 09, 2020 | 65.04 | 66.20 | 64.60 | 65.71 | 65,593 | +1.15(+1.78%) |
Sep 08, 2020 | 64.93 | 64.93 | 64.56 | 64.56 | 3,896 | -1.89(-2.84%) |
Sep 04, 2020 | 67.25 | 67.27 | 65.66 | 66.45 | 3,707 | -0.08(-0.12%) |
Sep 03, 2020 | 68.75 | 68.75 | 66.53 | 66.53 | 7,010 | -2.86(-4.13%) |
Sep 02, 2020 | 68.66 | 69.39 | 68.60 | 69.39 | 25,516 | +1.02(+1.50%) |
Sep 01, 2020 | 68.21 | 68.49 | 68.19 | 68.37 | 8,142 | +0.50(+0.73%) |
Aug 31, 2020 | 67.21 | 67.87 | 67.21 | 67.87 | 3,272 | +0.39(+0.58%) |
Aug 28, 2020 | 67.46 | 67.48 | 67.14 | 67.48 | 8,032 | +0.34(+0.51%) |
Aug 27, 2020 | 67.20 | 67.55 | 66.88 | 67.14 | 7,049 | +0.13(+0.20%) |
Aug 26, 2020 | 66.64 | 67.04 | 66.63 | 67.00 | 10,780 | +0.51(+0.77%) |
Aug 25, 2020 | 66.40 | 66.49 | 66.35 | 66.49 | 5,463 | +0.49(+0.75%) |
Aug 24, 2020 | 66.00 | 66.00 | 65.75 | 66.00 | 3,267 | +0.36(+0.55%) |
Aug 21, 2020 | 65.53 | 65.71 | 65.43 | 65.64 | 2,471 | +0.01(+0.02%) |
Aug 20, 2020 | 65.46 | 65.63 | 65.46 | 65.63 | 6,319 | +0.13(+0.20%) |
Aug 19, 2020 | 65.90 | 65.96 | 65.50 | 65.50 | 1,988 | -0.92(-1.39%) |
Aug 18, 2020 | 66.61 | 66.61 | 66.02 | 66.42 | 7,759 | +0.25(+0.37%) |
Aug 17, 2020 | 66.06 | 66.31 | 66.06 | 66.18 | 1,314 | +0.84(+1.29%) |
Aug 14, 2020 | 65.32 | 65.38 | 65.31 | 65.33 | 514 | -0.07(-0.10%) |
Aug 13, 2020 | 65.22 | 65.40 | 65.22 | 65.40 | 651 | +0.20(+0.30%) |
Aug 12, 2020 | 64.44 | 65.35 | 64.44 | 65.21 | 2,272 | +1.09(+1.71%) |
Aug 11, 2020 | 64.87 | 64.89 | 64.11 | 64.11 | 2,704 | -0.80(-1.23%) |
Aug 10, 2020 | 65.11 | 65.11 | 64.85 | 64.91 | 2,728 | -0.25(-0.38%) |
Aug 07, 2020 | 65.19 | 65.25 | 64.64 | 65.15 | 7,723 | -0.13(-0.19%) |
Aug 06, 2020 | 64.91 | 65.28 | 64.81 | 65.28 | 2,714 | +0.14(+0.22%) |
Aug 05, 2020 | 65.05 | 65.16 | 65.04 | 65.14 | 3,521 | +0.31(+0.48%) |
Aug 04, 2020 | 64.60 | 64.84 | 64.60 | 64.82 | 23,305 | +0.19(+0.30%) |
Aug 03, 2020 | 64.23 | 64.63 | 64.23 | 64.63 | 3,990 | +0.61(+0.95%) |
Jul 31, 2020 | 64.37 | 64.37 | 63.31 | 64.02 | 4,119 | -0.11(-0.17%) |
Jul 30, 2020 | 63.59 | 64.19 | 63.59 | 64.13 | 9,904 | -0.22(-0.34%) |
Jul 29, 2020 | 63.96 | 64.43 | 63.96 | 64.35 | 22,751 | +0.58(+0.91%) |
Jul 28, 2020 | 64.21 | 64.33 | 63.71 | 63.76 | 4,058 | -0.54(-0.84%) |
Jul 27, 2020 | 63.44 | 64.36 | 63.44 | 64.30 | 3,952 | +1.07(+1.68%) |
Jul 24, 2020 | 63.29 | 63.38 | 62.91 | 63.24 | 27,494 | -0.43(-0.67%) |
Jul 23, 2020 | 64.70 | 64.75 | 63.61 | 63.66 | 5,125 | -0.93(-1.43%) |
Jul 22, 2020 | 64.55 | 64.59 | 64.33 | 64.59 | 5,488 | +0.36(+0.56%) |
Jul 21, 2020 | 65.07 | 65.07 | 64.23 | 64.23 | 1,194 | -0.34(-0.52%) |
Jul 20, 2020 | 63.79 | 64.56 | 63.79 | 64.56 | 2,679 | +0.64(+1.01%) |
Jul 17, 2020 | 63.69 | 64.00 | 63.50 | 63.92 | 5,045 | +0.50(+0.78%) |
Jul 16, 2020 | 63.04 | 63.42 | 63.04 | 63.42 | 1,712 | -0.29(-0.45%) |
Jul 15, 2020 | 63.06 | 63.86 | 63.06 | 63.71 | 5,895 | +1.48(+2.39%) |
Jul 14, 2020 | 61.99 | 62.23 | 61.99 | 62.23 | 4,437 | +0.22(+0.36%) |
Jul 13, 2020 | 63.45 | 63.86 | 62.01 | 62.01 | 5,358 | -1.12(-1.77%) |
Jul 10, 2020 | 62.42 | 63.12 | 62.42 | 63.12 | 2,471 | +0.58(+0.92%) |
Jul 09, 2020 | 62.62 | 62.71 | 61.84 | 62.55 | 8,032 | -0.19(-0.30%) |
Jul 08, 2020 | 62.73 | 62.73 | 62.40 | 62.73 | 11,976 | +0.19(+0.30%) |
Jul 07, 2020 | 62.94 | 63.22 | 62.39 | 62.55 | 7,744 | -0.41(-0.65%) |
Jul 06, 2020 | 63.19 | 63.19 | 62.80 | 62.95 | 4,005 | +0.95(+1.53%) |
Jul 02, 2020 | 62.41 | 62.49 | 62.00 | 62.00 | 4,016 | +0.46(+0.75%) |