Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 66.99 | 67.75 | 66.66 | 67.18 | 460,808 | +0.54(+0.81%) |
Sep 29, 2020 | 67.27 | 67.27 | 66.43 | 66.64 | 526,626 | -0.53(-0.79%) |
Sep 28, 2020 | 67.02 | 67.59 | 66.95 | 67.17 | 359,217 | +0.98(+1.48%) |
Sep 25, 2020 | 65.31 | 66.43 | 65.17 | 66.19 | 355,512 | +0.58(+0.88%) |
Sep 24, 2020 | 65.16 | 66.24 | 64.75 | 65.61 | 691,114 | +0.30(+0.46%) |
Sep 23, 2020 | 66.73 | 67.03 | 65.27 | 65.31 | 450,933 | -1.35(-2.03%) |
Sep 22, 2020 | 66.42 | 66.89 | 66.28 | 66.67 | 375,575 | +0.32(+0.49%) |
Sep 21, 2020 | 67.13 | 67.32 | 65.64 | 66.34 | 829,347 | -1.76(-2.58%) |
Sep 18, 2020 | 68.88 | 68.90 | 67.92 | 68.10 | 598,799 | -0.65(-0.94%) |
Sep 17, 2020 | 67.94 | 68.93 | 67.71 | 68.75 | 384,822 | -0.04(-0.05%) |
Sep 16, 2020 | 68.54 | 69.36 | 68.42 | 68.79 | 587,541 | +0.44(+0.65%) |
Sep 15, 2020 | 68.80 | 68.89 | 68.20 | 68.34 | 365,830 | -0.06(-0.09%) |
Sep 14, 2020 | 68.01 | 68.70 | 67.98 | 68.41 | 255,931 | +0.82(+1.22%) |
Sep 11, 2020 | 67.20 | 67.80 | 67.07 | 67.58 | 421,633 | +0.52(+0.77%) |
Sep 10, 2020 | 68.11 | 68.23 | 66.94 | 67.07 | 352,337 | -0.96(-1.42%) |
Sep 09, 2020 | 67.45 | 68.53 | 67.45 | 68.03 | 352,175 | +1.08(+1.62%) |
Sep 08, 2020 | 67.70 | 67.80 | 66.84 | 66.95 | 722,376 | -1.23(-1.81%) |
Sep 04, 2020 | 68.89 | 68.96 | 67.40 | 68.18 | 889,394 | -0.13(-0.19%) |
Sep 03, 2020 | 69.86 | 70.21 | 67.82 | 68.31 | 802,764 | -1.50(-2.15%) |
Sep 02, 2020 | 68.70 | 69.99 | 68.60 | 69.81 | 618,216 | +1.31(+1.91%) |
Sep 01, 2020 | 68.08 | 68.51 | 67.71 | 68.50 | 618,972 | +0.33(+0.49%) |
Aug 31, 2020 | 68.57 | 68.72 | 68.08 | 68.17 | 497,465 | -0.59(-0.86%) |
Aug 28, 2020 | 68.56 | 68.76 | 68.03 | 68.76 | 325,596 | +0.47(+0.69%) |
Aug 27, 2020 | 68.14 | 68.62 | 68.10 | 68.29 | 459,740 | +0.35(+0.52%) |
Aug 26, 2020 | 67.95 | 68.12 | 67.57 | 67.94 | 425,260 | -0.01(-0.01%) |
Aug 25, 2020 | 68.38 | 68.47 | 67.81 | 67.95 | 640,622 | -0.29(-0.42%) |
Aug 24, 2020 | 67.57 | 68.23 | 67.43 | 68.23 | 707,482 | +0.86(+1.28%) |
Aug 21, 2020 | 67.30 | 67.40 | 67.08 | 67.37 | 276,119 | +0.03(+0.04%) |
Aug 20, 2020 | 67.15 | 67.52 | 67.03 | 67.34 | 577,056 | -0.29(-0.42%) |
Aug 19, 2020 | 68.06 | 68.17 | 67.46 | 67.63 | 322,489 | -0.24(-0.35%) |
Aug 18, 2020 | 68.11 | 68.20 | 67.76 | 67.87 | 359,989 | -0.26(-0.38%) |
Aug 17, 2020 | 68.19 | 68.33 | 67.98 | 68.13 | 466,201 | +0.06(+0.10%) |
Aug 14, 2020 | 67.84 | 68.27 | 67.70 | 68.07 | 284,329 | +0.08(+0.12%) |
Aug 13, 2020 | 68.07 | 68.26 | 67.81 | 67.98 | 354,231 | -0.37(-0.54%) |
Aug 12, 2020 | 68.49 | 68.58 | 68.16 | 68.35 | 381,222 | +0.44(+0.64%) |
Aug 11, 2020 | 68.45 | 68.73 | 67.78 | 67.92 | 659,550 | +0.08(+0.12%) |
Aug 10, 2020 | 67.15 | 67.86 | 67.10 | 67.83 | 637,041 | +0.79(+1.17%) |
Aug 07, 2020 | 66.13 | 67.05 | 66.06 | 67.05 | 377,449 | +0.82(+1.24%) |
Aug 06, 2020 | 66.12 | 66.34 | 65.94 | 66.22 | 399,096 | -0.17(-0.25%) |
Aug 05, 2020 | 66.19 | 66.47 | 65.95 | 66.39 | 427,050 | +0.56(+0.86%) |
Aug 04, 2020 | 65.56 | 65.89 | 65.42 | 65.83 | 452,924 | +0.18(+0.27%) |
Aug 03, 2020 | 65.70 | 65.81 | 65.30 | 65.65 | 480,286 | +0.15(+0.23%) |
Jul 31, 2020 | 65.58 | 65.58 | 64.65 | 65.50 | 385,551 | -0.19(-0.30%) |
Jul 30, 2020 | 65.74 | 65.83 | 65.10 | 65.70 | 449,368 | -0.86(-1.29%) |
Jul 29, 2020 | 65.71 | 66.66 | 65.71 | 66.56 | 348,374 | +0.91(+1.38%) |
Jul 28, 2020 | 65.83 | 66.09 | 65.59 | 65.65 | 217,075 | -0.40(-0.60%) |
Jul 27, 2020 | 65.68 | 66.06 | 65.33 | 66.05 | 410,811 | +0.34(+0.52%) |
Jul 24, 2020 | 65.91 | 66.14 | 65.54 | 65.71 | 468,409 | -0.28(-0.42%) |
Jul 23, 2020 | 65.88 | 66.43 | 65.66 | 65.98 | 444,270 | +0.06(+0.10%) |
Jul 22, 2020 | 65.24 | 65.97 | 65.21 | 65.92 | 403,504 | +0.58(+0.89%) |
Jul 21, 2020 | 65.01 | 65.69 | 64.91 | 65.33 | 380,647 | +0.69(+1.07%) |
Jul 20, 2020 | 65.10 | 65.22 | 64.54 | 64.64 | 335,846 | -0.69(-1.06%) |
Jul 17, 2020 | 65.39 | 65.57 | 65.10 | 65.33 | 308,095 | +0.20(+0.31%) |
Jul 16, 2020 | 64.87 | 65.47 | 64.78 | 65.13 | 526,974 | +0.06(+0.09%) |
Jul 15, 2020 | 65.00 | 65.32 | 64.59 | 65.08 | 484,101 | +1.06(+1.66%) |
Jul 14, 2020 | 62.68 | 64.09 | 62.56 | 64.01 | 533,373 | +1.21(+1.93%) |
Jul 13, 2020 | 63.03 | 63.83 | 62.73 | 62.80 | 817,432 | -0.02(-0.03%) |
Jul 10, 2020 | 61.69 | 62.84 | 61.67 | 62.82 | 619,000 | +1.11(+1.80%) |
Jul 09, 2020 | 62.63 | 62.70 | 61.29 | 61.71 | 606,761 | -1.02(-1.62%) |
Jul 08, 2020 | 62.77 | 63.02 | 62.25 | 62.72 | 1,026,155 | -0.01(-0.01%) |
Jul 07, 2020 | 62.83 | 63.08 | 62.57 | 62.73 | 546,822 | -0.64(-1.01%) |
Jul 06, 2020 | 63.57 | 63.72 | 63.02 | 63.37 | 644,407 | +0.71(+1.14%) |
Jul 02, 2020 | 62.91 | 63.49 | 62.52 | 62.66 | 402,512 | +0.49(+0.79%) |