Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 66.44 | 66.59 | 65.84 | 66.39 | 49,569 | +0.62(+0.95%) |
Sep 29, 2020 | 66.14 | 66.34 | 65.48 | 65.77 | 96,774 | -0.06(-0.09%) |
Sep 28, 2020 | 66.13 | 66.35 | 65.71 | 65.83 | 40,344 | +0.20(+0.31%) |
Sep 25, 2020 | 64.41 | 65.70 | 64.21 | 65.62 | 100,735 | +0.98(+1.51%) |
Sep 24, 2020 | 63.93 | 64.97 | 63.52 | 64.64 | 38,281 | +0.72(+1.13%) |
Sep 23, 2020 | 64.90 | 65.04 | 63.87 | 63.92 | 41,737 | -1.27(-1.94%) |
Sep 22, 2020 | 65.15 | 65.60 | 64.82 | 65.19 | 77,400 | +0.39(+0.60%) |
Sep 21, 2020 | 64.73 | 64.95 | 63.94 | 64.80 | 73,643 | -0.38(-0.58%) |
Sep 18, 2020 | 66.54 | 66.54 | 65.09 | 65.18 | 44,397 | -1.21(-1.82%) |
Sep 17, 2020 | 66.60 | 66.63 | 65.90 | 66.39 | 29,103 | -0.54(-0.81%) |
Sep 16, 2020 | 66.54 | 67.28 | 66.54 | 66.93 | 50,783 | -0.06(-0.09%) |
Sep 15, 2020 | 66.98 | 67.92 | 66.63 | 66.98 | 44,563 | +0.43(+0.64%) |
Sep 14, 2020 | 65.98 | 66.84 | 65.97 | 66.56 | 34,294 | +0.88(+1.34%) |
Sep 11, 2020 | 65.76 | 65.81 | 65.20 | 65.67 | 39,096 | +0.13(+0.20%) |
Sep 10, 2020 | 66.40 | 66.40 | 65.54 | 65.54 | 46,710 | -1.15(-1.73%) |
Sep 09, 2020 | 66.25 | 67.56 | 66.25 | 66.70 | 90,659 | +0.78(+1.18%) |
Sep 08, 2020 | 66.43 | 66.43 | 65.32 | 65.92 | 57,204 | -0.49(-0.74%) |
Sep 04, 2020 | 67.13 | 67.13 | 65.62 | 66.41 | 50,582 | -0.34(-0.51%) |
Sep 03, 2020 | 67.57 | 68.22 | 66.30 | 66.75 | 75,359 | -0.73(-1.09%) |
Sep 02, 2020 | 65.74 | 67.79 | 65.49 | 67.48 | 69,132 | +1.95(+2.97%) |
Sep 01, 2020 | 66.03 | 66.03 | 65.32 | 65.53 | 45,511 | -0.73(-1.10%) |
Aug 31, 2020 | 66.04 | 66.65 | 66.04 | 66.26 | 57,116 | +0.15(+0.23%) |
Aug 28, 2020 | 66.06 | 66.17 | 65.45 | 66.11 | 53,233 | +0.15(+0.23%) |
Aug 27, 2020 | 65.72 | 66.28 | 65.53 | 65.96 | 115,823 | +0.31(+0.48%) |
Aug 26, 2020 | 66.22 | 66.22 | 65.49 | 65.65 | 36,644 | -0.90(-1.35%) |
Aug 25, 2020 | 67.42 | 67.42 | 66.32 | 66.55 | 51,176 | -0.60(-0.90%) |
Aug 24, 2020 | 66.63 | 67.15 | 66.14 | 67.15 | 63,363 | +0.67(+1.01%) |
Aug 21, 2020 | 66.57 | 66.64 | 65.90 | 66.48 | 61,185 | -0.01(-0.02%) |
Aug 20, 2020 | 66.84 | 67.05 | 66.30 | 66.49 | 46,637 | -0.59(-0.88%) |
Aug 19, 2020 | 67.57 | 67.57 | 66.97 | 67.08 | 50,969 | -0.21(-0.31%) |
Aug 18, 2020 | 67.57 | 67.71 | 66.98 | 67.29 | 57,244 | -0.24(-0.36%) |
Aug 17, 2020 | 67.56 | 68.11 | 67.34 | 67.53 | 50,600 | -0.16(-0.23%) |
Aug 14, 2020 | 67.99 | 68.18 | 67.54 | 67.69 | 38,213 | -0.49(-0.72%) |
Aug 13, 2020 | 68.14 | 68.38 | 67.82 | 68.18 | 62,680 | -0.20(-0.30%) |
Aug 12, 2020 | 67.64 | 68.82 | 67.64 | 68.38 | 62,265 | +0.91(+1.36%) |
Aug 11, 2020 | 69.01 | 69.11 | 67.26 | 67.47 | 60,440 | -1.45(-2.10%) |
Aug 10, 2020 | 69.10 | 69.43 | 68.70 | 68.92 | 61,626 | -0.02(-0.03%) |
Aug 07, 2020 | 67.36 | 69.13 | 67.36 | 68.94 | 81,727 | +1.34(+1.98%) |
Aug 06, 2020 | 67.14 | 67.68 | 66.88 | 67.60 | 42,169 | +0.38(+0.56%) |
Aug 05, 2020 | 68.09 | 68.29 | 66.96 | 67.23 | 37,197 | -0.80(-1.17%) |
Aug 04, 2020 | 67.28 | 68.33 | 67.28 | 68.02 | 96,782 | +0.72(+1.06%) |
Aug 03, 2020 | 68.02 | 68.02 | 66.98 | 67.31 | 80,466 | -0.75(-1.10%) |
Jul 31, 2020 | 67.89 | 68.13 | 67.10 | 68.06 | 91,225 | +0.06(+0.09%) |
Jul 30, 2020 | 67.68 | 67.99 | 67.26 | 67.99 | 61,808 | -0.03(-0.05%) |
Jul 29, 2020 | 67.98 | 68.13 | 67.54 | 68.03 | 54,408 | +0.35(+0.52%) |
Jul 28, 2020 | 66.45 | 68.20 | 66.45 | 67.68 | 39,613 | +1.04(+1.56%) |
Jul 27, 2020 | 67.61 | 67.61 | 66.32 | 66.64 | 129,370 | -0.94(-1.39%) |
Jul 24, 2020 | 68.03 | 68.80 | 67.19 | 67.57 | 79,297 | -0.45(-0.67%) |
Jul 23, 2020 | 67.99 | 68.41 | 67.64 | 68.03 | 144,471 | +0.10(+0.14%) |
Jul 22, 2020 | 66.53 | 68.14 | 66.01 | 67.93 | 69,724 | +1.04(+1.56%) |
Jul 21, 2020 | 66.63 | 67.61 | 66.62 | 66.89 | 69,695 | +0.34(+0.52%) |
Jul 20, 2020 | 67.18 | 67.30 | 66.45 | 66.55 | 121,963 | -0.96(-1.42%) |
Jul 17, 2020 | 66.28 | 67.62 | 66.28 | 67.50 | 83,052 | +1.48(+2.25%) |
Jul 16, 2020 | 65.35 | 66.14 | 65.24 | 66.02 | 70,225 | +0.72(+1.11%) |
Jul 15, 2020 | 66.23 | 66.55 | 65.18 | 65.29 | 74,431 | -0.16(-0.24%) |
Jul 14, 2020 | 64.90 | 65.77 | 64.90 | 65.45 | 111,465 | +0.54(+0.84%) |
Jul 13, 2020 | 64.80 | 65.51 | 64.63 | 64.91 | 99,691 | +0.06(+0.09%) |
Jul 10, 2020 | 63.56 | 64.96 | 63.56 | 64.85 | 120,824 | +1.29(+2.04%) |
Jul 09, 2020 | 64.20 | 64.20 | 62.75 | 63.55 | 250,434 | -0.91(-1.42%) |
Jul 08, 2020 | 63.88 | 64.69 | 63.73 | 64.47 | 54,470 | +0.53(+0.84%) |
Jul 07, 2020 | 63.49 | 64.19 | 63.32 | 63.93 | 73,472 | -0.32(-0.50%) |
Jul 06, 2020 | 65.19 | 65.60 | 63.75 | 64.26 | 63,683 | -0.74(-1.14%) |
Jul 02, 2020 | 65.45 | 65.61 | 64.83 | 64.99 | 75,100 | +0.11(+0.17%) |