Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 65.13 | 66.07 | 64.35 | 64.93 | 181,828 | -0.13(-0.19%) |
Sep 29, 2020 | 64.47 | 65.58 | 64.01 | 65.06 | 202,343 | +0.79(+1.23%) |
Sep 28, 2020 | 63.16 | 65.16 | 62.59 | 64.27 | 188,383 | +2.44(+3.94%) |
Sep 25, 2020 | 61.04 | 62.39 | 60.98 | 61.83 | 248,696 | -0.09(-0.14%) |
Sep 24, 2020 | 61.40 | 62.78 | 60.27 | 61.92 | 236,748 | +0.71(+1.15%) |
Sep 23, 2020 | 62.70 | 63.94 | 61.14 | 61.21 | 202,071 | -1.59(-2.53%) |
Sep 22, 2020 | 62.04 | 63.14 | 61.20 | 62.80 | 217,307 | +0.88(+1.42%) |
Sep 21, 2020 | 65.45 | 65.85 | 61.02 | 61.92 | 294,390 | -5.01(-7.49%) |
Sep 18, 2020 | 67.90 | 68.55 | 66.21 | 66.93 | 565,924 | -0.63(-0.93%) |
Sep 17, 2020 | 67.27 | 68.66 | 66.77 | 67.56 | 146,102 | -0.98(-1.43%) |
Sep 16, 2020 | 67.07 | 69.32 | 66.79 | 68.53 | 285,043 | +1.74(+2.61%) |
Sep 15, 2020 | 66.60 | 67.42 | 65.91 | 66.79 | 186,198 | +0.69(+1.04%) |
Sep 14, 2020 | 65.79 | 66.84 | 65.04 | 66.11 | 183,525 | +1.18(+1.82%) |
Sep 11, 2020 | 65.34 | 66.27 | 64.38 | 64.93 | 162,903 | +0.08(+0.12%) |
Sep 10, 2020 | 67.08 | 67.20 | 64.79 | 64.85 | 202,339 | -1.88(-2.82%) |
Sep 09, 2020 | 66.14 | 67.10 | 65.37 | 66.73 | 229,371 | +1.40(+2.14%) |
Sep 08, 2020 | 67.07 | 67.24 | 64.89 | 65.33 | 281,434 | -2.22(-3.29%) |
Sep 04, 2020 | 69.33 | 69.75 | 66.46 | 67.55 | 152,539 | -0.43(-0.64%) |
Sep 03, 2020 | 71.70 | 71.77 | 67.59 | 67.98 | 139,738 | -3.52(-4.93%) |
Sep 02, 2020 | 71.04 | 71.85 | 70.77 | 71.51 | 145,730 | +0.11(+0.15%) |
Sep 01, 2020 | 69.23 | 71.41 | 68.61 | 71.40 | 144,059 | +1.94(+2.79%) |
Aug 31, 2020 | 71.02 | 71.26 | 69.45 | 69.46 | 281,535 | -1.60(-2.25%) |
Aug 28, 2020 | 70.48 | 71.19 | 69.93 | 71.06 | 136,891 | +1.17(+1.67%) |
Aug 27, 2020 | 71.23 | 71.62 | 69.79 | 69.89 | 191,220 | -0.90(-1.27%) |
Aug 26, 2020 | 70.69 | 71.20 | 70.22 | 70.79 | 129,363 | +0.04(+0.05%) |
Aug 25, 2020 | 71.04 | 71.04 | 70.13 | 70.75 | 162,241 | +0.26(+0.37%) |
Aug 24, 2020 | 69.17 | 70.65 | 68.54 | 70.49 | 156,752 | +1.75(+2.54%) |
Aug 21, 2020 | 69.25 | 69.75 | 68.63 | 68.75 | 150,881 | -0.97(-1.40%) |
Aug 20, 2020 | 69.58 | 70.34 | 69.50 | 69.72 | 156,333 | -0.82(-1.16%) |
Aug 19, 2020 | 71.54 | 71.78 | 70.40 | 70.54 | 216,441 | -0.46(-0.65%) |
Aug 18, 2020 | 72.39 | 72.68 | 70.78 | 71.00 | 376,351 | -1.75(-2.40%) |
Aug 17, 2020 | 72.67 | 73.83 | 72.37 | 72.75 | 350,357 | -0.97(-1.32%) |
Aug 14, 2020 | 73.70 | 74.23 | 72.39 | 73.73 | 264,664 | -0.64(-0.86%) |
Aug 13, 2020 | 75.75 | 77.41 | 73.19 | 74.36 | 394,348 | +2.62(+3.65%) |
Aug 12, 2020 | 73.27 | 73.27 | 71.49 | 71.75 | 269,464 | +0.16(+0.23%) |
Aug 11, 2020 | 72.89 | 73.59 | 71.26 | 71.58 | 271,521 | -0.11(-0.15%) |
Aug 10, 2020 | 70.82 | 73.60 | 70.74 | 71.69 | 320,312 | +1.34(+1.91%) |
Aug 07, 2020 | 68.41 | 70.50 | 68.29 | 70.35 | 294,198 | +2.08(+3.05%) |
Aug 06, 2020 | 68.24 | 69.11 | 67.74 | 68.26 | 184,685 | -0.17(-0.25%) |
Aug 05, 2020 | 67.67 | 68.70 | 67.55 | 68.44 | 143,759 | +1.70(+2.54%) |
Aug 04, 2020 | 66.44 | 66.95 | 65.85 | 66.74 | 125,205 | -0.18(-0.27%) |
Aug 03, 2020 | 65.98 | 67.34 | 65.21 | 66.92 | 152,647 | +2.02(+3.11%) |
Jul 31, 2020 | 65.09 | 65.23 | 63.16 | 64.91 | 227,151 | -0.65(-0.99%) |
Jul 30, 2020 | 65.71 | 66.20 | 65.04 | 65.55 | 164,632 | -1.42(-2.12%) |
Jul 29, 2020 | 64.19 | 67.17 | 64.10 | 66.97 | 265,779 | +3.36(+5.28%) |
Jul 28, 2020 | 65.73 | 65.82 | 63.43 | 63.61 | 110,446 | -2.54(-3.84%) |
Jul 27, 2020 | 64.12 | 66.17 | 64.09 | 66.15 | 175,969 | +2.04(+3.18%) |
Jul 24, 2020 | 63.75 | 64.96 | 63.75 | 64.11 | 122,591 | -0.22(-0.35%) |
Jul 23, 2020 | 63.60 | 65.25 | 63.60 | 64.34 | 137,489 | +0.46(+0.73%) |
Jul 22, 2020 | 63.70 | 65.30 | 63.27 | 63.87 | 213,304 | -0.56(-0.87%) |
Jul 21, 2020 | 65.36 | 65.47 | 63.70 | 64.43 | 216,789 | +0.19(+0.30%) |
Jul 20, 2020 | 64.39 | 64.73 | 63.64 | 64.24 | 127,915 | -0.67(-1.03%) |
Jul 17, 2020 | 64.43 | 65.55 | 64.09 | 64.91 | 138,031 | +0.79(+1.23%) |
Jul 16, 2020 | 64.65 | 65.49 | 63.57 | 64.11 | 188,254 | -1.00(-1.54%) |
Jul 15, 2020 | 65.10 | 66.31 | 63.94 | 65.12 | 267,666 | +2.18(+3.47%) |
Jul 14, 2020 | 61.66 | 63.02 | 60.96 | 62.94 | 185,540 | +1.39(+2.26%) |
Jul 13, 2020 | 61.72 | 63.42 | 61.07 | 61.55 | 203,541 | +0.86(+1.42%) |
Jul 10, 2020 | 59.20 | 60.76 | 58.84 | 60.69 | 190,156 | +1.90(+3.23%) |
Jul 09, 2020 | 60.51 | 60.51 | 58.05 | 58.79 | 167,737 | -1.76(-2.90%) |
Jul 08, 2020 | 59.29 | 60.65 | 59.01 | 60.54 | 149,314 | +1.06(+1.78%) |
Jul 07, 2020 | 60.98 | 61.42 | 59.36 | 59.48 | 209,010 | -2.25(-3.64%) |
Jul 06, 2020 | 62.80 | 62.88 | 61.33 | 61.73 | 169,231 | +0.75(+1.23%) |
Jul 02, 2020 | 61.64 | 63.43 | 60.74 | 60.98 | 158,342 | +0.77(+1.28%) |