Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 67.58 | 67.75 | 67.30 | 67.40 | 326,094 | -0.09(-0.13%) |
Sep 29, 2020 | 67.61 | 67.97 | 67.45 | 67.49 | 265,088 | -0.06(-0.09%) |
Sep 28, 2020 | 67.94 | 67.94 | 67.52 | 67.55 | 540,592 | -0.19(-0.28%) |
Sep 25, 2020 | 67.90 | 68.09 | 67.74 | 67.74 | 504,800 | -0.17(-0.25%) |
Sep 24, 2020 | 68.00 | 68.08 | 67.71 | 67.91 | 564,518 | -0.19(-0.28%) |
Sep 23, 2020 | 67.68 | 68.77 | 67.68 | 68.10 | 1,013,142 | +0.41(+0.61%) |
Sep 22, 2020 | 67.96 | 68.00 | 67.58 | 67.69 | 445,633 | -0.11(-0.16%) |
Sep 21, 2020 | 68.30 | 68.47 | 66.43 | 67.80 | 1,345,233 | -0.64(-0.94%) |
Sep 18, 2020 | 68.41 | 68.69 | 68.24 | 68.44 | 489,200 | -0.04(-0.06%) |
Sep 17, 2020 | 68.54 | 68.79 | 68.42 | 68.48 | 246,779 | -0.20(-0.29%) |
Sep 16, 2020 | 68.70 | 68.85 | 68.61 | 68.68 | 603,296 | +0.03(+0.04%) |
Sep 15, 2020 | 68.60 | 68.75 | 68.57 | 68.65 | 237,169 | +0.12(+0.18%) |
Sep 14, 2020 | 68.50 | 68.69 | 68.50 | 68.53 | 182,349 | +0.04(+0.06%) |
Sep 11, 2020 | 68.52 | 68.64 | 68.42 | 68.49 | 521,700 | +0.08(+0.12%) |
Sep 10, 2020 | 68.59 | 68.90 | 68.27 | 68.41 | 776,567 | -0.30(-0.44%) |
Sep 09, 2020 | 68.40 | 68.81 | 68.25 | 68.71 | 1,129,458 | +0.49(+0.72%) |
Sep 08, 2020 | 67.75 | 68.26 | 67.55 | 68.22 | 1,298,259 | +1.40(+2.10%) |
Sep 04, 2020 | 67.17 | 67.37 | 66.75 | 66.82 | 651,800 | -0.45(-0.67%) |
Sep 03, 2020 | 67.35 | 67.61 | 66.96 | 67.27 | 761,344 | -0.44(-0.65%) |
Sep 02, 2020 | 67.51 | 67.81 | 67.41 | 67.71 | 581,198 | +0.16(+0.24%) |
Sep 01, 2020 | 67.41 | 67.59 | 67.40 | 67.55 | 310,988 | +0.07(+0.10%) |
Aug 31, 2020 | 67.66 | 67.79 | 67.44 | 67.48 | 275,648 | -0.11(-0.16%) |
Aug 28, 2020 | 67.53 | 67.81 | 67.40 | 67.59 | 241,100 | +0.02(+0.03%) |
Aug 27, 2020 | 67.91 | 67.91 | 67.34 | 67.57 | 702,770 | -0.23(-0.34%) |
Aug 26, 2020 | 67.79 | 68.03 | 67.62 | 67.80 | 161,682 | +0.05(+0.07%) |
Aug 25, 2020 | 67.85 | 67.85 | 67.61 | 67.75 | 117,743 | -0.05(-0.07%) |
Aug 24, 2020 | 67.80 | 67.91 | 67.62 | 67.80 | 239,953 | +0.09(+0.13%) |
Aug 21, 2020 | 67.80 | 67.92 | 67.60 | 67.71 | 268,000 | -0.06(-0.09%) |
Aug 20, 2020 | 67.70 | 67.86 | 67.70 | 67.77 | 369,741 | +0.07(+0.10%) |
Aug 19, 2020 | 67.99 | 68.10 | 67.65 | 67.70 | 332,977 | -0.27(-0.40%) |
Aug 18, 2020 | 68.00 | 68.14 | 67.86 | 67.97 | 237,353 | -0.01(-0.01%) |
Aug 17, 2020 | 67.82 | 68.00 | 67.82 | 67.98 | 202,182 | +0.03(+0.04%) |
Aug 14, 2020 | 68.00 | 68.02 | 67.75 | 67.95 | 493,100 | -0.08(-0.12%) |
Aug 13, 2020 | 68.00 | 68.11 | 67.84 | 68.03 | 213,074 | -0.03(-0.04%) |
Aug 12, 2020 | 68.48 | 68.70 | 67.94 | 68.06 | 500,650 | -0.27(-0.40%) |
Aug 11, 2020 | 68.50 | 68.54 | 68.10 | 68.33 | 633,967 | +0.06(+0.09%) |
Aug 10, 2020 | 68.25 | 68.48 | 68.01 | 68.27 | 367,232 | -0.03(-0.04%) |
Aug 07, 2020 | 68.25 | 68.40 | 68.09 | 68.30 | 803,900 | -0.11(-0.16%) |
Aug 06, 2020 | 67.40 | 68.93 | 67.28 | 68.41 | 1,265,902 | +1.01(+1.50%) |
Aug 05, 2020 | 68.01 | 68.11 | 67.40 | 67.40 | 1,039,052 | -0.65(-0.96%) |
Aug 04, 2020 | 68.10 | 68.30 | 67.71 | 68.05 | 627,281 | -0.11(-0.16%) |
Aug 03, 2020 | 67.80 | 68.38 | 67.32 | 68.16 | 760,459 | +0.18(+0.26%) |
Jul 31, 2020 | 67.69 | 68.22 | 67.51 | 67.98 | 677,900 | +0.32(+0.47%) |
Jul 30, 2020 | 67.29 | 67.82 | 67.20 | 67.66 | 338,925 | +0.16(+0.24%) |
Jul 29, 2020 | 67.76 | 67.76 | 67.49 | 67.50 | 226,471 | -0.20(-0.30%) |
Jul 28, 2020 | 67.62 | 67.93 | 67.39 | 67.70 | 298,534 | -0.05(-0.07%) |
Jul 27, 2020 | 67.53 | 67.85 | 67.50 | 67.75 | 204,644 | +0.15(+0.22%) |
Jul 24, 2020 | 67.60 | 67.73 | 67.58 | 67.60 | 176,200 | -0.09(-0.13%) |
Jul 23, 2020 | 67.74 | 67.89 | 67.60 | 67.69 | 453,707 | +0.04(+0.06%) |
Jul 22, 2020 | 68.24 | 68.24 | 67.59 | 67.65 | 1,118,613 | -0.40(-0.59%) |
Jul 21, 2020 | 67.97 | 68.18 | 67.82 | 68.05 | 246,893 | +0.23(+0.34%) |
Jul 20, 2020 | 67.57 | 67.92 | 67.50 | 67.82 | 331,726 | +0.17(+0.25%) |
Jul 17, 2020 | 68.00 | 68.06 | 67.57 | 67.65 | 234,800 | -0.35(-0.51%) |
Jul 16, 2020 | 67.69 | 68.07 | 67.69 | 68.00 | 263,401 | +0.25(+0.37%) |
Jul 15, 2020 | 67.83 | 67.96 | 67.63 | 67.75 | 372,173 | +0.05(+0.07%) |
Jul 14, 2020 | 67.91 | 67.98 | 67.49 | 67.70 | 458,180 | -0.10(-0.15%) |
Jul 13, 2020 | 67.91 | 68.09 | 67.75 | 67.80 | 767,000 | -0.03(-0.04%) |
Jul 10, 2020 | 67.80 | 67.88 | 67.63 | 67.83 | 188,500 | +0.03(+0.04%) |
Jul 09, 2020 | 67.51 | 67.84 | 67.44 | 67.80 | 284,100 | +0.34(+0.50%) |
Jul 08, 2020 | 67.13 | 67.74 | 67.08 | 67.46 | 405,556 | +0.28(+0.42%) |
Jul 07, 2020 | 67.10 | 67.36 | 67.04 | 67.18 | 341,431 | -0.07(-0.10%) |
Jul 06, 2020 | 67.15 | 67.54 | 67.02 | 67.25 | 457,951 | +0.20(+0.30%) |
Jul 02, 2020 | 67.19 | 67.35 | 66.98 | 67.05 | 295,700 | -0.18(-0.27%) |