Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 65.07 | 66.01 | 64.30 | 64.88 | 181,978 | -0.13(-0.19%) |
Sep 29, 2020 | 64.42 | 65.53 | 63.95 | 65.01 | 202,510 | +0.79(+1.23%) |
Sep 28, 2020 | 63.11 | 65.10 | 62.54 | 64.21 | 188,538 | +2.44(+3.94%) |
Sep 25, 2020 | 60.99 | 62.33 | 60.93 | 61.78 | 248,902 | -0.09(-0.14%) |
Sep 24, 2020 | 61.35 | 62.73 | 60.22 | 61.87 | 236,944 | +0.71(+1.15%) |
Sep 23, 2020 | 62.65 | 63.89 | 61.09 | 61.16 | 202,238 | -1.59(-2.53%) |
Sep 22, 2020 | 61.99 | 63.09 | 61.15 | 62.74 | 217,487 | +0.88(+1.42%) |
Sep 21, 2020 | 65.39 | 65.80 | 60.97 | 61.87 | 294,633 | -5.01(-7.49%) |
Sep 18, 2020 | 67.85 | 68.50 | 66.16 | 66.87 | 566,392 | -0.63(-0.93%) |
Sep 17, 2020 | 67.21 | 68.60 | 66.72 | 67.50 | 146,223 | -0.98(-1.43%) |
Sep 16, 2020 | 67.02 | 69.26 | 66.74 | 68.48 | 285,278 | +1.74(+2.61%) |
Sep 15, 2020 | 66.54 | 67.37 | 65.85 | 66.74 | 186,351 | +0.69(+1.04%) |
Sep 14, 2020 | 65.73 | 66.79 | 64.99 | 66.05 | 183,676 | +1.18(+1.82%) |
Sep 11, 2020 | 65.29 | 66.22 | 64.33 | 64.87 | 163,038 | +0.08(+0.12%) |
Sep 10, 2020 | 67.03 | 67.14 | 64.74 | 64.79 | 202,506 | -1.88(-2.82%) |
Sep 09, 2020 | 66.09 | 67.04 | 65.31 | 66.67 | 229,560 | +1.40(+2.14%) |
Sep 08, 2020 | 67.01 | 67.19 | 64.83 | 65.28 | 281,667 | -2.22(-3.29%) |
Sep 04, 2020 | 69.27 | 69.69 | 66.40 | 67.49 | 152,665 | -0.43(-0.64%) |
Sep 03, 2020 | 71.64 | 71.71 | 67.53 | 67.93 | 139,853 | -3.52(-4.93%) |
Sep 02, 2020 | 70.98 | 71.79 | 70.71 | 71.45 | 145,850 | +0.11(+0.15%) |
Sep 01, 2020 | 69.17 | 71.35 | 68.55 | 71.34 | 144,178 | +1.94(+2.79%) |
Aug 31, 2020 | 70.97 | 71.21 | 69.39 | 69.40 | 281,767 | -1.60(-2.25%) |
Aug 28, 2020 | 70.43 | 71.13 | 69.87 | 71.00 | 137,004 | +1.17(+1.67%) |
Aug 27, 2020 | 71.17 | 71.56 | 69.73 | 69.84 | 191,378 | -0.90(-1.27%) |
Aug 26, 2020 | 70.63 | 71.14 | 70.16 | 70.73 | 129,470 | +0.04(+0.05%) |
Aug 25, 2020 | 70.98 | 70.98 | 70.07 | 70.69 | 162,375 | +0.26(+0.37%) |
Aug 24, 2020 | 69.11 | 70.59 | 68.49 | 70.43 | 156,881 | +1.75(+2.54%) |
Aug 21, 2020 | 69.19 | 69.69 | 68.57 | 68.69 | 151,006 | -0.97(-1.40%) |
Aug 20, 2020 | 69.52 | 70.28 | 69.44 | 69.66 | 156,462 | -0.82(-1.16%) |
Aug 19, 2020 | 71.49 | 71.72 | 70.34 | 70.48 | 216,620 | -0.46(-0.65%) |
Aug 18, 2020 | 72.33 | 72.62 | 70.72 | 70.95 | 376,662 | -1.75(-2.40%) |
Aug 17, 2020 | 72.61 | 73.77 | 72.31 | 72.69 | 350,646 | -0.97(-1.32%) |
Aug 14, 2020 | 73.64 | 74.17 | 72.33 | 73.66 | 264,883 | -0.64(-0.86%) |
Aug 13, 2020 | 75.69 | 77.35 | 73.12 | 74.30 | 394,673 | +2.61(+3.64%) |
Aug 12, 2020 | 73.21 | 73.21 | 71.43 | 71.69 | 269,687 | +0.16(+0.23%) |
Aug 11, 2020 | 72.83 | 73.53 | 71.21 | 71.52 | 271,745 | -0.11(-0.15%) |
Aug 10, 2020 | 70.76 | 73.54 | 70.69 | 71.63 | 320,577 | +1.34(+1.91%) |
Aug 07, 2020 | 68.35 | 70.44 | 68.23 | 70.29 | 294,441 | +2.08(+3.05%) |
Aug 06, 2020 | 68.19 | 69.05 | 67.69 | 68.21 | 184,837 | -0.17(-0.25%) |
Aug 05, 2020 | 67.61 | 68.64 | 67.49 | 68.38 | 143,878 | +1.70(+2.54%) |
Aug 04, 2020 | 66.39 | 66.90 | 65.80 | 66.68 | 125,309 | -0.18(-0.27%) |
Aug 03, 2020 | 65.92 | 67.28 | 65.16 | 66.87 | 152,773 | +2.02(+3.11%) |
Jul 31, 2020 | 65.04 | 65.17 | 63.11 | 64.85 | 227,339 | -0.65(-0.99%) |
Jul 30, 2020 | 65.65 | 66.14 | 64.99 | 65.50 | 164,767 | -1.42(-2.12%) |
Jul 29, 2020 | 64.14 | 67.12 | 64.05 | 66.92 | 265,999 | +3.36(+5.28%) |
Jul 28, 2020 | 65.67 | 65.77 | 63.38 | 63.56 | 110,537 | -2.54(-3.84%) |
Jul 27, 2020 | 64.07 | 66.12 | 64.04 | 66.10 | 176,115 | +2.03(+3.18%) |
Jul 24, 2020 | 63.70 | 64.91 | 63.70 | 64.06 | 122,692 | -0.22(-0.34%) |
Jul 23, 2020 | 63.55 | 65.20 | 63.55 | 64.28 | 137,603 | +0.46(+0.73%) |
Jul 22, 2020 | 63.65 | 65.25 | 63.22 | 63.82 | 213,480 | -0.56(-0.87%) |
Jul 21, 2020 | 65.31 | 65.41 | 63.65 | 64.38 | 216,968 | +0.19(+0.30%) |
Jul 20, 2020 | 64.34 | 64.68 | 63.58 | 64.19 | 128,021 | -0.67(-1.03%) |
Jul 17, 2020 | 64.38 | 65.50 | 64.03 | 64.85 | 138,145 | +0.79(+1.23%) |
Jul 16, 2020 | 64.60 | 65.44 | 63.52 | 64.06 | 188,410 | -1.00(-1.54%) |
Jul 15, 2020 | 65.04 | 66.26 | 63.89 | 65.06 | 267,887 | +2.18(+3.47%) |
Jul 14, 2020 | 61.61 | 62.97 | 60.91 | 62.88 | 185,694 | +1.39(+2.26%) |
Jul 13, 2020 | 61.67 | 63.37 | 61.02 | 61.50 | 203,709 | +0.86(+1.42%) |
Jul 10, 2020 | 59.15 | 60.71 | 58.79 | 60.64 | 190,313 | +1.90(+3.23%) |
Jul 09, 2020 | 60.46 | 60.46 | 58.01 | 58.74 | 167,876 | -1.75(-2.90%) |
Jul 08, 2020 | 59.24 | 60.60 | 58.96 | 60.49 | 149,438 | +1.06(+1.78%) |
Jul 07, 2020 | 60.93 | 61.37 | 59.31 | 59.43 | 209,183 | -2.25(-3.64%) |
Jul 06, 2020 | 62.75 | 62.83 | 61.28 | 61.68 | 169,370 | +0.75(+1.23%) |
Jul 02, 2020 | 61.59 | 63.38 | 60.69 | 60.93 | 158,473 | +0.77(+1.28%) |