Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 69.56 | 69.80 | 68.44 | 68.90 | 29,346 | -0.64(-0.92%) |
Sep 29, 2020 | 68.82 | 69.85 | 68.48 | 69.54 | 25,421 | +1.50(+2.20%) |
Sep 28, 2020 | 68.12 | 68.61 | 67.53 | 68.04 | 16,611 | +0.27(+0.40%) |
Sep 25, 2020 | 67.47 | 67.96 | 67.47 | 67.77 | 22,100 | -0.23(-0.34%) |
Sep 24, 2020 | 67.50 | 68.27 | 67.04 | 68.00 | 30,760 | +0.50(+0.74%) |
Sep 23, 2020 | 68.11 | 68.40 | 67.40 | 67.50 | 36,100 | -0.76(-1.11%) |
Sep 22, 2020 | 68.03 | 69.00 | 67.41 | 68.26 | 26,209 | +0.01(+0.01%) |
Sep 21, 2020 | 69.95 | 70.89 | 66.86 | 68.25 | 87,925 | -2.89(-4.06%) |
Sep 18, 2020 | 72.27 | 73.48 | 71.07 | 71.14 | 391,500 | -0.35(-0.49%) |
Sep 17, 2020 | 69.96 | 71.90 | 69.55 | 71.49 | 52,128 | +0.94(+1.33%) |
Sep 16, 2020 | 72.55 | 73.18 | 70.41 | 70.55 | 50,892 | -1.86(-2.57%) |
Sep 15, 2020 | 72.65 | 74.72 | 70.37 | 72.41 | 49,802 | +0.00(+0.00%) |
Sep 14, 2020 | 69.70 | 72.84 | 69.70 | 72.41 | 74,262 | +3.21(+4.64%) |
Sep 11, 2020 | 70.25 | 70.58 | 68.32 | 69.20 | 44,400 | -0.43(-0.62%) |
Sep 10, 2020 | 70.00 | 70.50 | 69.15 | 69.63 | 42,093 | -0.51(-0.73%) |
Sep 09, 2020 | 68.87 | 71.78 | 68.87 | 70.14 | 60,538 | +1.73(+2.53%) |
Sep 08, 2020 | 60.34 | 69.52 | 60.34 | 68.41 | 84,070 | +5.44(+8.64%) |
Sep 04, 2020 | 63.10 | 63.10 | 60.28 | 62.97 | 34,400 | +0.56(+0.90%) |
Sep 03, 2020 | 64.24 | 64.24 | 61.57 | 62.41 | 21,752 | -2.18(-3.38%) |
Sep 02, 2020 | 64.16 | 64.65 | 63.50 | 64.59 | 14,282 | +0.19(+0.30%) |
Sep 01, 2020 | 63.11 | 64.41 | 63.06 | 64.40 | 16,560 | +1.18(+1.87%) |
Aug 31, 2020 | 63.69 | 63.94 | 63.00 | 63.22 | 21,399 | -0.82(-1.28%) |
Aug 28, 2020 | 64.71 | 64.71 | 63.31 | 64.04 | 16,000 | -0.35(-0.54%) |
Aug 27, 2020 | 64.37 | 64.69 | 63.76 | 64.39 | 19,229 | +0.02(+0.03%) |
Aug 26, 2020 | 64.00 | 64.80 | 63.86 | 64.37 | 21,094 | +0.38(+0.59%) |
Aug 25, 2020 | 64.61 | 64.61 | 63.80 | 63.99 | 12,667 | -0.62(-0.95%) |
Aug 24, 2020 | 64.97 | 64.97 | 63.22 | 64.61 | 18,841 | -0.24(-0.37%) |
Aug 21, 2020 | 65.18 | 65.67 | 63.91 | 64.85 | 19,400 | -0.82(-1.25%) |
Aug 20, 2020 | 65.19 | 66.00 | 64.83 | 65.67 | 22,294 | +0.86(+1.33%) |
Aug 19, 2020 | 63.80 | 65.55 | 63.03 | 64.81 | 17,583 | +1.10(+1.73%) |
Aug 18, 2020 | 64.33 | 64.50 | 63.42 | 63.71 | 12,115 | -1.23(-1.89%) |
Aug 17, 2020 | 63.76 | 64.94 | 63.32 | 64.94 | 13,537 | +0.49(+0.76%) |
Aug 14, 2020 | 65.33 | 65.60 | 63.64 | 64.45 | 11,000 | -1.45(-2.20%) |
Aug 13, 2020 | 65.19 | 66.16 | 64.27 | 65.90 | 12,666 | +0.58(+0.89%) |
Aug 12, 2020 | 64.86 | 65.36 | 63.08 | 65.32 | 24,084 | +0.90(+1.40%) |
Aug 11, 2020 | 65.55 | 66.39 | 63.88 | 64.42 | 28,700 | -0.64(-0.98%) |
Aug 10, 2020 | 66.59 | 66.73 | 64.84 | 65.06 | 19,576 | -1.14(-1.72%) |
Aug 07, 2020 | 72.90 | 72.90 | 65.39 | 66.20 | 37,500 | -4.78(-6.73%) |
Aug 06, 2020 | 71.40 | 71.40 | 69.00 | 70.98 | 19,622 | -0.01(-0.01%) |
Aug 05, 2020 | 69.56 | 71.60 | 69.56 | 70.99 | 29,400 | +1.93(+2.79%) |
Aug 04, 2020 | 69.03 | 69.94 | 67.19 | 69.06 | 41,809 | -0.54(-0.78%) |
Aug 03, 2020 | 61.22 | 71.57 | 61.22 | 69.60 | 102,346 | +9.09(+15.02%) |
Jul 31, 2020 | 61.81 | 61.81 | 59.85 | 60.51 | 30,700 | -1.38(-2.23%) |
Jul 30, 2020 | 62.20 | 63.02 | 61.14 | 61.89 | 31,345 | -1.19(-1.89%) |
Jul 29, 2020 | 61.14 | 63.81 | 61.00 | 63.08 | 30,530 | +2.67(+4.42%) |
Jul 28, 2020 | 60.85 | 61.69 | 60.36 | 60.41 | 20,231 | -0.93(-1.52%) |
Jul 27, 2020 | 60.41 | 61.47 | 60.41 | 61.34 | 16,806 | +0.81(+1.34%) |
Jul 24, 2020 | 60.50 | 62.50 | 59.25 | 60.53 | 30,100 | -0.39(-0.64%) |
Jul 23, 2020 | 60.58 | 61.84 | 60.58 | 60.92 | 26,081 | +0.07(+0.12%) |
Jul 22, 2020 | 61.72 | 62.55 | 60.00 | 60.85 | 29,502 | -0.78(-1.27%) |
Jul 21, 2020 | 62.37 | 63.13 | 61.56 | 61.63 | 35,671 | -0.34(-0.55%) |
Jul 20, 2020 | 60.68 | 61.97 | 60.68 | 61.97 | 13,879 | +0.87(+1.42%) |
Jul 17, 2020 | 59.50 | 61.46 | 59.04 | 61.10 | 28,500 | +1.58(+2.65%) |
Jul 16, 2020 | 59.59 | 60.15 | 58.72 | 59.52 | 26,254 | -0.19(-0.32%) |
Jul 15, 2020 | 60.08 | 61.23 | 59.14 | 59.71 | 58,551 | +0.71(+1.20%) |
Jul 14, 2020 | 58.43 | 59.37 | 58.41 | 59.00 | 24,539 | +0.14(+0.24%) |
Jul 13, 2020 | 59.83 | 59.99 | 58.70 | 58.86 | 36,934 | -0.73(-1.23%) |
Jul 10, 2020 | 58.97 | 59.82 | 58.48 | 59.59 | 20,800 | +0.51(+0.86%) |
Jul 09, 2020 | 59.71 | 59.99 | 58.12 | 59.08 | 42,478 | -0.33(-0.56%) |
Jul 08, 2020 | 59.53 | 60.19 | 58.33 | 59.41 | 18,748 | -0.09(-0.15%) |
Jul 07, 2020 | 59.98 | 60.99 | 58.83 | 59.50 | 35,981 | -0.48(-0.80%) |
Jul 06, 2020 | 58.45 | 61.40 | 57.81 | 59.98 | 62,108 | +2.54(+4.42%) |
Jul 02, 2020 | 58.19 | 58.19 | 56.96 | 57.44 | 27,600 | -0.01(-0.02%) |