Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 69.25 | 70.75 | 69.25 | 69.84 | 1,170,883 | +0.87(+1.26%) |
Sep 29, 2020 | 70.13 | 70.60 | 68.77 | 68.98 | 599,318 | -1.22(-1.73%) |
Sep 28, 2020 | 70.13 | 71.02 | 69.84 | 70.19 | 1,157,659 | +1.08(+1.57%) |
Sep 25, 2020 | 68.20 | 69.34 | 67.96 | 69.11 | 679,594 | +0.23(+0.34%) |
Sep 24, 2020 | 68.77 | 69.43 | 67.70 | 68.88 | 874,063 | +0.03(+0.04%) |
Sep 23, 2020 | 70.54 | 71.21 | 68.72 | 68.85 | 1,092,995 | -1.79(-2.53%) |
Sep 22, 2020 | 71.95 | 72.43 | 69.63 | 70.64 | 1,121,733 | -1.39(-1.94%) |
Sep 21, 2020 | 73.66 | 73.77 | 71.35 | 72.03 | 1,595,326 | -2.91(-3.89%) |
Sep 18, 2020 | 75.47 | 76.39 | 74.23 | 74.95 | 2,007,467 | -1.48(-1.93%) |
Sep 17, 2020 | 73.56 | 77.17 | 72.41 | 76.42 | 1,945,106 | +2.44(+3.30%) |
Sep 16, 2020 | 72.08 | 74.72 | 71.73 | 73.98 | 1,698,742 | +2.32(+3.24%) |
Sep 15, 2020 | 72.37 | 72.71 | 71.16 | 71.66 | 1,515,027 | -0.76(-1.05%) |
Sep 14, 2020 | 71.70 | 72.43 | 70.93 | 72.42 | 1,454,265 | +1.48(+2.09%) |
Sep 11, 2020 | 70.09 | 70.98 | 69.37 | 70.93 | 1,116,291 | +1.33(+1.91%) |
Sep 10, 2020 | 70.77 | 71.10 | 69.33 | 69.60 | 1,172,732 | -1.15(-1.63%) |
Sep 09, 2020 | 69.41 | 71.09 | 69.22 | 70.76 | 1,065,764 | +2.00(+2.91%) |
Sep 08, 2020 | 69.09 | 69.57 | 67.78 | 68.75 | 1,560,258 | -1.23(-1.76%) |
Sep 04, 2020 | 69.74 | 70.43 | 68.75 | 69.99 | 1,622,671 | +1.14(+1.66%) |
Sep 03, 2020 | 69.94 | 70.03 | 67.81 | 68.84 | 1,607,501 | -1.29(-1.83%) |
Sep 02, 2020 | 68.27 | 70.29 | 67.49 | 70.13 | 1,495,694 | +2.20(+3.24%) |
Sep 01, 2020 | 64.45 | 67.96 | 63.86 | 67.93 | 1,385,455 | +3.10(+4.79%) |
Aug 31, 2020 | 66.06 | 66.13 | 64.72 | 64.83 | 1,109,167 | -1.17(-1.77%) |
Aug 28, 2020 | 65.77 | 66.14 | 64.37 | 66.00 | 637,429 | +0.48(+0.73%) |
Aug 27, 2020 | 65.11 | 65.79 | 64.33 | 65.52 | 810,111 | +0.54(+0.83%) |
Aug 26, 2020 | 65.06 | 65.70 | 64.83 | 64.98 | 602,812 | -0.16(-0.25%) |
Aug 25, 2020 | 65.24 | 66.10 | 64.74 | 65.14 | 1,584,249 | +0.11(+0.16%) |
Aug 24, 2020 | 63.36 | 65.11 | 63.27 | 65.03 | 715,274 | +2.25(+3.59%) |
Aug 21, 2020 | 63.19 | 63.52 | 62.51 | 62.78 | 768,479 | -0.58(-0.91%) |
Aug 20, 2020 | 63.01 | 63.77 | 63.01 | 63.35 | 543,891 | -0.38(-0.60%) |
Aug 19, 2020 | 64.02 | 64.24 | 63.42 | 63.73 | 558,008 | -0.02(-0.03%) |
Aug 18, 2020 | 64.12 | 64.80 | 63.72 | 63.75 | 583,765 | -0.44(-0.69%) |
Aug 17, 2020 | 64.83 | 65.57 | 63.56 | 64.20 | 1,283,699 | -0.79(-1.21%) |
Aug 14, 2020 | 64.48 | 65.21 | 64.30 | 64.99 | 418,186 | -0.07(-0.11%) |
Aug 13, 2020 | 65.00 | 65.64 | 64.61 | 65.06 | 691,199 | -0.19(-0.29%) |
Aug 12, 2020 | 66.94 | 67.34 | 65.16 | 65.24 | 1,239,983 | -1.42(-2.13%) |
Aug 11, 2020 | 66.94 | 67.80 | 66.45 | 66.66 | 816,843 | +0.82(+1.25%) |
Aug 10, 2020 | 64.52 | 66.09 | 64.52 | 65.84 | 1,075,691 | +1.06(+1.63%) |
Aug 07, 2020 | 63.44 | 64.78 | 62.95 | 64.78 | 738,818 | +1.01(+1.59%) |
Aug 06, 2020 | 64.02 | 64.31 | 63.44 | 63.77 | 993,597 | -0.57(-0.88%) |
Aug 05, 2020 | 63.18 | 65.28 | 63.18 | 64.34 | 1,677,880 | +1.31(+2.08%) |
Aug 04, 2020 | 64.60 | 64.68 | 61.75 | 63.03 | 2,246,669 | -3.63(-5.44%) |
Aug 03, 2020 | 66.49 | 67.38 | 65.78 | 66.65 | 1,164,110 | +0.48(+0.72%) |
Jul 31, 2020 | 66.32 | 66.55 | 65.17 | 66.17 | 2,112,924 | -0.27(-0.41%) |
Jul 30, 2020 | 67.38 | 67.45 | 65.91 | 66.45 | 797,201 | -2.21(-3.22%) |
Jul 29, 2020 | 68.07 | 68.77 | 67.59 | 68.66 | 720,583 | +0.95(+1.40%) |
Jul 28, 2020 | 68.99 | 69.29 | 67.46 | 67.71 | 931,724 | -1.83(-2.63%) |
Jul 27, 2020 | 67.95 | 70.01 | 67.31 | 69.53 | 1,240,598 | +1.58(+2.32%) |
Jul 24, 2020 | 67.92 | 68.54 | 67.46 | 67.96 | 854,530 | +0.14(+0.21%) |
Jul 23, 2020 | 67.67 | 68.36 | 66.94 | 67.81 | 615,688 | -0.11(-0.16%) |
Jul 22, 2020 | 67.41 | 68.00 | 67.11 | 67.92 | 654,686 | +0.35(+0.51%) |
Jul 21, 2020 | 66.55 | 67.89 | 66.55 | 67.57 | 981,724 | +1.08(+1.63%) |
Jul 20, 2020 | 66.73 | 67.38 | 65.94 | 66.49 | 1,081,324 | -0.80(-1.19%) |
Jul 17, 2020 | 67.41 | 67.57 | 66.54 | 67.29 | 1,078,284 | +0.21(+0.32%) |
Jul 16, 2020 | 66.50 | 67.39 | 65.98 | 67.08 | 869,380 | +0.37(+0.56%) |
Jul 15, 2020 | 65.92 | 66.99 | 65.51 | 66.71 | 1,263,315 | +1.96(+3.03%) |
Jul 14, 2020 | 63.00 | 64.88 | 62.96 | 64.75 | 1,193,554 | +1.42(+2.24%) |
Jul 13, 2020 | 63.05 | 64.30 | 62.41 | 63.33 | 1,132,834 | +1.09(+1.75%) |
Jul 10, 2020 | 60.57 | 62.38 | 60.50 | 62.24 | 743,442 | +1.67(+2.75%) |
Jul 09, 2020 | 61.84 | 61.84 | 60.02 | 60.57 | 1,105,743 | -1.31(-2.12%) |
Jul 08, 2020 | 63.02 | 63.26 | 60.92 | 61.88 | 1,469,908 | -1.34(-2.12%) |
Jul 07, 2020 | 63.12 | 64.03 | 62.78 | 63.22 | 1,217,231 | -0.59(-0.93%) |
Jul 06, 2020 | 63.69 | 63.88 | 62.13 | 63.81 | 1,310,208 | +1.76(+2.84%) |
Jul 02, 2020 | 62.15 | 63.48 | 61.35 | 62.05 | 1,149,561 | +1.13(+1.86%) |