Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 68.06 | 68.59 | 67.80 | 68.36 | 2,017,851 | +0.72(+1.07%) |
Sep 29, 2020 | 67.42 | 68.28 | 67.00 | 67.64 | 1,830,524 | +0.58(+0.86%) |
Sep 28, 2020 | 66.77 | 67.79 | 66.35 | 67.06 | 1,886,385 | +0.48(+0.73%) |
Sep 25, 2020 | 64.58 | 66.67 | 64.56 | 66.58 | 1,776,902 | +1.62(+2.49%) |
Sep 24, 2020 | 64.47 | 65.17 | 63.75 | 64.96 | 2,137,280 | +0.54(+0.83%) |
Sep 23, 2020 | 64.80 | 64.99 | 64.33 | 64.43 | 2,536,207 | -0.33(-0.52%) |
Sep 22, 2020 | 63.83 | 65.19 | 63.69 | 64.76 | 3,264,018 | +0.76(+1.18%) |
Sep 21, 2020 | 64.44 | 64.78 | 63.03 | 64.01 | 3,656,557 | -0.91(-1.41%) |
Sep 18, 2020 | 66.24 | 66.71 | 64.71 | 64.92 | 5,043,472 | -1.80(-2.70%) |
Sep 17, 2020 | 66.14 | 67.27 | 65.56 | 66.72 | 4,199,754 | +0.22(+0.33%) |
Sep 16, 2020 | 65.29 | 67.08 | 65.03 | 66.50 | 4,507,909 | +1.06(+1.62%) |
Sep 15, 2020 | 65.68 | 66.42 | 64.99 | 65.44 | 3,001,306 | +0.22(+0.34%) |
Sep 14, 2020 | 64.53 | 65.45 | 63.99 | 65.22 | 2,627,598 | +1.30(+2.03%) |
Sep 11, 2020 | 63.87 | 64.18 | 63.36 | 63.92 | 2,476,784 | -0.03(-0.04%) |
Sep 10, 2020 | 63.82 | 65.25 | 62.99 | 63.94 | 9,851,104 | -0.12(-0.19%) |
Sep 09, 2020 | 64.45 | 65.51 | 64.02 | 64.07 | 2,242,003 | +0.10(+0.15%) |
Sep 08, 2020 | 64.14 | 64.53 | 63.34 | 63.97 | 3,532,949 | -0.21(-0.33%) |
Sep 04, 2020 | 64.02 | 64.59 | 63.18 | 64.18 | 3,551,984 | +0.56(+0.88%) |
Sep 03, 2020 | 63.80 | 64.65 | 63.07 | 63.62 | 4,107,686 | +0.15(+0.24%) |
Sep 02, 2020 | 61.12 | 63.63 | 60.90 | 63.47 | 2,721,673 | +2.27(+3.70%) |
Sep 01, 2020 | 62.28 | 62.39 | 60.96 | 61.20 | 2,125,561 | -1.49(-2.37%) |
Aug 31, 2020 | 62.05 | 62.78 | 62.03 | 62.69 | 2,801,431 | +0.37(+0.59%) |
Aug 28, 2020 | 62.62 | 62.62 | 61.60 | 62.32 | 1,684,268 | -0.13(-0.21%) |
Aug 27, 2020 | 62.39 | 63.08 | 61.99 | 62.45 | 2,058,354 | +0.25(+0.41%) |
Aug 26, 2020 | 63.66 | 63.66 | 61.78 | 62.20 | 3,035,499 | -1.96(-3.05%) |
Aug 25, 2020 | 65.34 | 65.45 | 63.87 | 64.16 | 2,340,927 | -1.15(-1.76%) |
Aug 24, 2020 | 63.55 | 65.32 | 63.13 | 65.31 | 2,647,639 | +1.86(+2.94%) |
Aug 21, 2020 | 63.86 | 63.88 | 62.55 | 63.44 | 4,351,443 | -0.18(-0.28%) |
Aug 20, 2020 | 64.23 | 64.78 | 63.55 | 63.62 | 2,781,476 | -0.91(-1.42%) |
Aug 19, 2020 | 64.45 | 64.93 | 64.06 | 64.53 | 1,980,393 | +0.08(+0.12%) |
Aug 18, 2020 | 64.72 | 64.98 | 64.24 | 64.45 | 1,762,574 | -0.26(-0.40%) |
Aug 17, 2020 | 64.19 | 65.24 | 63.84 | 64.71 | 2,908,246 | +0.77(+1.20%) |
Aug 14, 2020 | 63.79 | 64.44 | 63.30 | 63.95 | 1,887,577 | -0.21(-0.33%) |
Aug 13, 2020 | 64.23 | 64.38 | 63.48 | 64.16 | 1,801,072 | -0.43(-0.66%) |
Aug 12, 2020 | 63.93 | 65.13 | 63.87 | 64.58 | 1,575,404 | +0.87(+1.37%) |
Aug 11, 2020 | 65.23 | 65.58 | 63.59 | 63.71 | 2,266,130 | -1.84(-2.81%) |
Aug 10, 2020 | 66.04 | 66.39 | 65.40 | 65.56 | 1,731,429 | +0.23(+0.36%) |
Aug 07, 2020 | 63.70 | 65.92 | 63.68 | 65.32 | 1,878,838 | +1.03(+1.61%) |
Aug 06, 2020 | 64.26 | 64.46 | 63.62 | 64.29 | 1,816,780 | +0.23(+0.35%) |
Aug 05, 2020 | 65.74 | 66.05 | 63.92 | 64.06 | 2,481,674 | -1.95(-2.95%) |
Aug 04, 2020 | 65.88 | 66.70 | 65.80 | 66.01 | 2,154,423 | -0.01(-0.01%) |
Aug 03, 2020 | 66.57 | 66.66 | 65.44 | 66.02 | 1,892,384 | -0.80(-1.20%) |
Jul 31, 2020 | 66.58 | 67.06 | 65.97 | 66.82 | 5,023,997 | -0.10(-0.14%) |
Jul 30, 2020 | 66.19 | 67.09 | 65.98 | 66.91 | 2,452,662 | +0.21(+0.31%) |
Jul 29, 2020 | 66.34 | 66.88 | 65.66 | 66.70 | 1,742,808 | +0.30(+0.45%) |
Jul 28, 2020 | 64.73 | 66.68 | 64.73 | 66.41 | 1,748,453 | +1.39(+2.14%) |
Jul 27, 2020 | 65.56 | 65.57 | 64.44 | 65.02 | 1,991,410 | -0.71(-1.09%) |
Jul 24, 2020 | 66.64 | 67.53 | 65.45 | 65.73 | 1,861,821 | -0.58(-0.88%) |
Jul 23, 2020 | 65.90 | 66.77 | 65.70 | 66.31 | 1,811,076 | +0.43(+0.65%) |
Jul 22, 2020 | 64.38 | 66.25 | 63.97 | 65.89 | 1,971,685 | +1.29(+1.99%) |
Jul 21, 2020 | 63.50 | 65.21 | 63.39 | 64.60 | 2,500,572 | +0.89(+1.39%) |
Jul 20, 2020 | 64.03 | 64.23 | 63.38 | 63.71 | 1,673,066 | -0.70(-1.09%) |
Jul 17, 2020 | 62.64 | 64.46 | 62.64 | 64.42 | 2,003,366 | +1.94(+3.10%) |
Jul 16, 2020 | 62.34 | 62.87 | 62.15 | 62.48 | 1,331,519 | +0.29(+0.46%) |
Jul 15, 2020 | 62.91 | 63.40 | 62.08 | 62.19 | 2,710,810 | -0.57(-0.91%) |
Jul 14, 2020 | 62.76 | 63.71 | 62.28 | 62.77 | 2,440,945 | +0.01(+0.01%) |
Jul 13, 2020 | 63.04 | 63.29 | 62.35 | 62.76 | 2,148,609 | -0.28(-0.44%) |
Jul 10, 2020 | 62.37 | 63.23 | 62.15 | 63.03 | 2,007,621 | +0.67(+1.07%) |
Jul 09, 2020 | 62.61 | 62.70 | 60.89 | 62.37 | 1,951,658 | -0.63(-0.99%) |
Jul 08, 2020 | 63.20 | 63.38 | 62.48 | 62.99 | 1,673,125 | -0.06(-0.10%) |
Jul 07, 2020 | 62.80 | 63.28 | 62.72 | 63.05 | 2,041,880 | -0.52(-0.82%) |
Jul 06, 2020 | 64.77 | 65.33 | 63.05 | 63.57 | 1,748,691 | -0.62(-0.96%) |
Jul 02, 2020 | 63.57 | 64.67 | 63.50 | 64.19 | 1,644,731 | +0.62(+0.97%) |