Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 61.91 | 63.23 | 61.25 | 62.07 | 347,029 | +0.03(+0.05%) |
Sep 29, 2020 | 61.14 | 62.97 | 61.14 | 62.04 | 361,107 | +0.92(+1.50%) |
Sep 28, 2020 | 60.09 | 61.99 | 59.60 | 61.12 | 269,066 | +2.23(+3.78%) |
Sep 25, 2020 | 58.19 | 59.20 | 57.75 | 58.90 | 208,987 | +0.20(+0.34%) |
Sep 24, 2020 | 56.84 | 59.35 | 56.25 | 58.70 | 255,389 | +1.60(+2.80%) |
Sep 23, 2020 | 58.56 | 59.86 | 57.05 | 57.10 | 311,539 | -1.50(-2.56%) |
Sep 22, 2020 | 58.07 | 58.85 | 56.89 | 58.60 | 183,152 | +0.71(+1.23%) |
Sep 21, 2020 | 56.63 | 58.03 | 56.30 | 57.89 | 259,569 | -0.52(-0.89%) |
Sep 18, 2020 | 60.06 | 60.32 | 57.35 | 58.41 | 729,072 | -0.79(-1.33%) |
Sep 17, 2020 | 57.61 | 59.31 | 57.05 | 59.20 | 285,471 | -0.04(-0.07%) |
Sep 16, 2020 | 60.35 | 61.30 | 58.98 | 59.24 | 223,128 | -0.63(-1.05%) |
Sep 15, 2020 | 60.30 | 60.99 | 59.60 | 59.87 | 280,095 | -0.52(-0.87%) |
Sep 14, 2020 | 59.05 | 60.64 | 58.96 | 60.39 | 263,671 | +2.37(+4.08%) |
Sep 11, 2020 | 57.84 | 58.63 | 57.51 | 58.03 | 395,260 | +0.98(+1.71%) |
Sep 10, 2020 | 59.70 | 60.17 | 57.01 | 57.05 | 286,561 | -2.35(-3.95%) |
Sep 09, 2020 | 59.65 | 60.48 | 57.84 | 59.40 | 447,557 | +0.84(+1.43%) |
Sep 08, 2020 | 64.72 | 65.82 | 58.51 | 58.56 | 913,472 | -9.61(-14.09%) |
Sep 04, 2020 | 72.70 | 73.00 | 65.87 | 68.17 | 394,652 | -4.18(-5.78%) |
Sep 03, 2020 | 74.26 | 74.82 | 71.99 | 72.35 | 646,049 | -3.05(-4.04%) |
Sep 02, 2020 | 73.64 | 75.40 | 72.91 | 75.39 | 309,302 | +2.39(+3.27%) |
Sep 01, 2020 | 73.18 | 73.63 | 72.20 | 73.01 | 273,395 | -0.09(-0.12%) |
Aug 31, 2020 | 74.64 | 74.74 | 73.10 | 73.10 | 249,766 | -1.86(-2.49%) |
Aug 28, 2020 | 73.14 | 75.13 | 72.98 | 74.96 | 200,165 | +2.28(+3.13%) |
Aug 27, 2020 | 74.84 | 74.84 | 72.05 | 72.68 | 188,586 | -1.71(-2.29%) |
Aug 26, 2020 | 74.59 | 74.92 | 73.57 | 74.39 | 138,816 | -0.20(-0.26%) |
Aug 25, 2020 | 74.83 | 75.31 | 73.45 | 74.59 | 190,999 | -0.16(-0.21%) |
Aug 24, 2020 | 75.08 | 76.43 | 73.42 | 74.74 | 203,974 | +0.77(+1.04%) |
Aug 21, 2020 | 74.74 | 75.25 | 72.83 | 73.97 | 228,253 | -0.96(-1.28%) |
Aug 20, 2020 | 76.76 | 76.91 | 74.59 | 74.93 | 193,791 | -3.06(-3.92%) |
Aug 19, 2020 | 78.36 | 78.95 | 77.43 | 77.99 | 181,287 | -0.37(-0.48%) |
Aug 18, 2020 | 80.31 | 80.34 | 77.97 | 78.36 | 259,740 | -2.30(-2.85%) |
Aug 17, 2020 | 79.62 | 81.12 | 79.51 | 80.66 | 212,716 | +1.74(+2.20%) |
Aug 14, 2020 | 78.57 | 80.09 | 78.41 | 78.92 | 191,850 | -0.04(-0.05%) |
Aug 13, 2020 | 78.65 | 79.77 | 77.78 | 78.96 | 201,881 | +0.35(+0.44%) |
Aug 12, 2020 | 77.39 | 79.51 | 77.14 | 78.62 | 228,869 | +1.73(+2.24%) |
Aug 11, 2020 | 78.72 | 80.78 | 76.40 | 76.89 | 304,206 | -1.89(-2.40%) |
Aug 10, 2020 | 77.60 | 79.16 | 76.54 | 78.79 | 358,992 | +1.23(+1.59%) |
Aug 07, 2020 | 75.54 | 77.64 | 74.82 | 77.55 | 409,355 | +1.83(+2.42%) |
Aug 06, 2020 | 78.39 | 78.39 | 73.88 | 75.72 | 363,496 | -0.68(-0.89%) |
Aug 05, 2020 | 78.35 | 78.65 | 74.13 | 76.40 | 583,048 | +2.51(+3.40%) |
Aug 04, 2020 | 73.44 | 74.21 | 73.27 | 73.89 | 201,514 | +0.61(+0.83%) |
Aug 03, 2020 | 73.13 | 74.78 | 72.80 | 73.27 | 217,612 | +0.72(+0.99%) |
Jul 31, 2020 | 70.91 | 72.55 | 69.60 | 72.55 | 277,331 | +1.50(+2.11%) |
Jul 30, 2020 | 67.49 | 71.47 | 67.49 | 71.05 | 251,263 | +2.62(+3.83%) |
Jul 29, 2020 | 68.06 | 68.89 | 67.87 | 68.43 | 246,211 | +1.01(+1.49%) |
Jul 28, 2020 | 69.19 | 69.36 | 67.27 | 67.43 | 152,081 | -2.46(-3.51%) |
Jul 27, 2020 | 68.23 | 70.40 | 68.23 | 69.88 | 154,525 | +2.20(+3.25%) |
Jul 24, 2020 | 70.07 | 70.07 | 67.56 | 67.68 | 142,671 | -3.15(-4.44%) |
Jul 23, 2020 | 69.77 | 71.91 | 69.51 | 70.83 | 479,969 | +0.77(+1.10%) |
Jul 22, 2020 | 69.12 | 70.41 | 69.12 | 70.06 | 225,485 | +1.01(+1.46%) |
Jul 21, 2020 | 71.04 | 71.04 | 68.62 | 69.05 | 311,717 | -1.16(-1.66%) |
Jul 20, 2020 | 69.43 | 70.76 | 69.28 | 70.22 | 246,934 | +0.77(+1.11%) |
Jul 17, 2020 | 69.57 | 69.91 | 68.73 | 69.45 | 264,960 | +0.33(+0.47%) |
Jul 16, 2020 | 68.92 | 69.72 | 67.88 | 69.12 | 256,615 | -0.02(-0.03%) |
Jul 15, 2020 | 70.63 | 71.34 | 67.68 | 69.14 | 312,048 | +0.09(+0.13%) |
Jul 14, 2020 | 67.86 | 69.06 | 66.11 | 69.05 | 245,473 | +1.08(+1.58%) |
Jul 13, 2020 | 69.27 | 70.56 | 67.87 | 67.98 | 237,636 | -0.13(-0.19%) |
Jul 10, 2020 | 69.15 | 69.27 | 67.22 | 68.11 | 220,648 | -1.00(-1.44%) |
Jul 09, 2020 | 68.92 | 69.45 | 67.33 | 69.10 | 240,301 | +0.59(+0.86%) |
Jul 08, 2020 | 65.48 | 68.51 | 65.48 | 68.51 | 277,169 | +2.11(+3.18%) |
Jul 07, 2020 | 66.98 | 68.53 | 66.27 | 66.40 | 213,142 | -1.27(-1.88%) |
Jul 06, 2020 | 67.74 | 69.21 | 67.47 | 67.67 | 195,404 | +1.36(+2.05%) |
Jul 02, 2020 | 66.36 | 67.16 | 65.54 | 66.31 | 222,879 | +1.38(+2.13%) |