Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 67.48 | 68.01 | 67.23 | 67.78 | 2,035,151 | +0.71(+1.07%) |
Sep 29, 2020 | 66.85 | 67.70 | 66.43 | 67.07 | 1,846,218 | +0.58(+0.86%) |
Sep 28, 2020 | 66.20 | 67.22 | 65.79 | 66.49 | 1,902,558 | +0.48(+0.73%) |
Sep 25, 2020 | 64.03 | 66.11 | 64.01 | 66.01 | 1,792,137 | +1.60(+2.49%) |
Sep 24, 2020 | 63.92 | 64.61 | 63.21 | 64.41 | 2,155,604 | +0.53(+0.83%) |
Sep 23, 2020 | 64.25 | 64.44 | 63.78 | 63.88 | 2,557,951 | -0.33(-0.52%) |
Sep 22, 2020 | 63.29 | 64.64 | 63.15 | 64.21 | 3,292,002 | +0.75(+1.18%) |
Sep 21, 2020 | 63.89 | 64.23 | 62.49 | 63.46 | 3,687,906 | -0.91(-1.41%) |
Sep 18, 2020 | 65.67 | 66.15 | 64.16 | 64.37 | 5,086,712 | -1.79(-2.70%) |
Sep 17, 2020 | 65.58 | 66.69 | 65.00 | 66.15 | 4,235,761 | +0.22(+0.33%) |
Sep 16, 2020 | 64.73 | 66.51 | 64.47 | 65.94 | 4,546,558 | +1.05(+1.62%) |
Sep 15, 2020 | 65.12 | 65.86 | 64.44 | 64.88 | 3,027,038 | +0.22(+0.34%) |
Sep 14, 2020 | 63.98 | 64.89 | 63.44 | 64.66 | 2,650,125 | +1.29(+2.03%) |
Sep 11, 2020 | 63.32 | 63.64 | 62.83 | 63.37 | 2,498,019 | -0.03(-0.04%) |
Sep 10, 2020 | 63.28 | 64.69 | 62.45 | 63.40 | 9,935,562 | -0.12(-0.19%) |
Sep 09, 2020 | 63.90 | 64.95 | 63.48 | 63.52 | 2,261,225 | +0.10(+0.15%) |
Sep 08, 2020 | 63.59 | 63.98 | 62.80 | 63.43 | 3,563,238 | -0.21(-0.33%) |
Sep 04, 2020 | 63.48 | 64.05 | 62.64 | 63.64 | 3,582,437 | +0.56(+0.88%) |
Sep 03, 2020 | 63.26 | 64.10 | 62.54 | 63.08 | 4,142,903 | +0.15(+0.24%) |
Sep 02, 2020 | 60.60 | 63.09 | 60.38 | 62.93 | 2,745,007 | +2.25(+3.70%) |
Sep 01, 2020 | 61.75 | 61.86 | 60.44 | 60.68 | 2,143,784 | -1.47(-2.37%) |
Aug 31, 2020 | 61.52 | 62.25 | 61.50 | 62.16 | 2,825,449 | +0.37(+0.59%) |
Aug 28, 2020 | 62.09 | 62.09 | 61.07 | 61.79 | 1,698,708 | -0.13(-0.21%) |
Aug 27, 2020 | 61.86 | 62.55 | 61.47 | 61.92 | 2,076,001 | +0.25(+0.41%) |
Aug 26, 2020 | 63.12 | 63.12 | 61.26 | 61.67 | 3,061,524 | -1.94(-3.05%) |
Aug 25, 2020 | 64.79 | 64.89 | 63.33 | 63.61 | 2,360,997 | -1.14(-1.76%) |
Aug 24, 2020 | 63.01 | 64.76 | 62.59 | 64.75 | 2,670,339 | +1.85(+2.94%) |
Aug 21, 2020 | 63.31 | 63.34 | 62.02 | 62.90 | 4,388,750 | -0.17(-0.28%) |
Aug 20, 2020 | 63.69 | 64.23 | 63.01 | 63.08 | 2,805,323 | -0.91(-1.42%) |
Aug 19, 2020 | 63.91 | 64.38 | 63.51 | 63.98 | 1,997,372 | +0.08(+0.12%) |
Aug 18, 2020 | 64.17 | 64.43 | 63.70 | 63.91 | 1,777,685 | -0.26(-0.40%) |
Aug 17, 2020 | 63.65 | 64.68 | 63.29 | 64.16 | 2,933,179 | +0.76(+1.20%) |
Aug 14, 2020 | 63.25 | 63.89 | 62.77 | 63.40 | 1,903,760 | -0.21(-0.33%) |
Aug 13, 2020 | 63.68 | 63.84 | 62.94 | 63.61 | 1,816,514 | -0.42(-0.66%) |
Aug 12, 2020 | 63.39 | 64.58 | 63.33 | 64.03 | 1,588,910 | +0.86(+1.37%) |
Aug 11, 2020 | 64.67 | 65.03 | 63.05 | 63.17 | 2,285,559 | -1.83(-2.81%) |
Aug 10, 2020 | 65.48 | 65.83 | 64.84 | 65.00 | 1,746,273 | +0.23(+0.36%) |
Aug 07, 2020 | 63.16 | 65.36 | 63.14 | 64.77 | 1,894,947 | +1.03(+1.61%) |
Aug 06, 2020 | 63.71 | 63.91 | 63.08 | 63.74 | 1,832,357 | +0.22(+0.35%) |
Aug 05, 2020 | 65.18 | 65.49 | 63.38 | 63.52 | 2,502,951 | -1.93(-2.95%) |
Aug 04, 2020 | 65.32 | 66.13 | 65.24 | 65.45 | 2,172,894 | -0.01(-0.01%) |
Aug 03, 2020 | 66.01 | 66.09 | 64.88 | 65.46 | 1,908,608 | -0.79(-1.20%) |
Jul 31, 2020 | 66.02 | 66.49 | 65.40 | 66.25 | 5,067,070 | -0.09(-0.14%) |
Jul 30, 2020 | 65.63 | 66.52 | 65.42 | 66.34 | 2,473,690 | +0.21(+0.31%) |
Jul 29, 2020 | 65.78 | 66.31 | 65.10 | 66.14 | 1,757,750 | +0.29(+0.45%) |
Jul 28, 2020 | 64.18 | 66.11 | 64.18 | 65.84 | 1,763,444 | +1.38(+2.14%) |
Jul 27, 2020 | 65.00 | 65.01 | 63.89 | 64.47 | 2,008,483 | -0.71(-1.08%) |
Jul 24, 2020 | 66.07 | 66.96 | 64.90 | 65.17 | 1,877,783 | -0.58(-0.88%) |
Jul 23, 2020 | 65.34 | 66.20 | 65.14 | 65.75 | 1,826,603 | +0.42(+0.65%) |
Jul 22, 2020 | 63.84 | 65.69 | 63.42 | 65.33 | 1,988,589 | +1.28(+1.99%) |
Jul 21, 2020 | 62.96 | 64.65 | 62.85 | 64.05 | 2,522,011 | +0.88(+1.39%) |
Jul 20, 2020 | 63.48 | 63.68 | 62.84 | 63.17 | 1,687,411 | -0.70(-1.09%) |
Jul 17, 2020 | 62.11 | 63.91 | 62.11 | 63.87 | 2,020,542 | +1.92(+3.10%) |
Jul 16, 2020 | 61.81 | 62.34 | 61.62 | 61.95 | 1,342,935 | +0.28(+0.46%) |
Jul 15, 2020 | 62.38 | 62.86 | 61.55 | 61.66 | 2,734,051 | -0.57(-0.91%) |
Jul 14, 2020 | 62.22 | 63.17 | 61.75 | 62.23 | 2,461,872 | +0.01(+0.01%) |
Jul 13, 2020 | 62.51 | 62.76 | 61.82 | 62.22 | 2,167,031 | -0.28(-0.44%) |
Jul 10, 2020 | 61.84 | 62.69 | 61.62 | 62.50 | 2,024,833 | +0.66(+1.07%) |
Jul 09, 2020 | 62.08 | 62.17 | 60.37 | 61.84 | 1,968,390 | -0.62(-0.99%) |
Jul 08, 2020 | 62.66 | 62.84 | 61.95 | 62.46 | 1,687,470 | -0.06(-0.10%) |
Jul 07, 2020 | 62.27 | 62.74 | 62.19 | 62.52 | 2,059,386 | -0.52(-0.82%) |
Jul 06, 2020 | 64.22 | 64.78 | 62.52 | 63.03 | 1,763,684 | -0.61(-0.96%) |
Jul 02, 2020 | 63.03 | 64.12 | 62.96 | 63.65 | 1,658,832 | +0.61(+0.97%) |