Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 72.56 | 74.11 | 71.06 | 71.43 | 1,653,428 | +1.28(+1.82%) |
Sep 29, 2020 | 68.38 | 70.73 | 68.08 | 70.16 | 1,090,343 | +2.58(+3.82%) |
Sep 28, 2020 | 67.36 | 67.92 | 66.74 | 67.57 | 558,660 | +1.11(+1.66%) |
Sep 25, 2020 | 65.67 | 66.69 | 65.11 | 66.47 | 803,302 | +0.70(+1.06%) |
Sep 24, 2020 | 66.72 | 66.88 | 65.00 | 65.77 | 813,502 | -0.62(-0.94%) |
Sep 23, 2020 | 67.29 | 68.87 | 66.30 | 66.39 | 1,143,520 | +1.23(+1.90%) |
Sep 22, 2020 | 65.73 | 66.99 | 64.98 | 65.16 | 830,067 | -0.54(-0.82%) |
Sep 21, 2020 | 67.72 | 67.82 | 65.29 | 65.69 | 1,235,521 | -3.32(-4.81%) |
Sep 18, 2020 | 69.34 | 70.79 | 68.66 | 69.01 | 2,044,674 | -0.43(-0.62%) |
Sep 17, 2020 | 66.68 | 69.59 | 66.58 | 69.44 | 1,455,729 | +1.64(+2.42%) |
Sep 16, 2020 | 66.30 | 69.09 | 66.19 | 67.80 | 1,280,184 | +0.95(+1.42%) |
Sep 15, 2020 | 66.87 | 67.74 | 65.97 | 66.85 | 1,354,263 | +0.20(+0.30%) |
Sep 14, 2020 | 67.99 | 69.46 | 66.58 | 66.65 | 1,273,696 | -1.27(-1.87%) |
Sep 11, 2020 | 68.47 | 68.47 | 67.41 | 67.92 | 905,668 | +0.07(+0.10%) |
Sep 10, 2020 | 68.26 | 69.08 | 67.53 | 67.85 | 1,272,065 | +0.17(+0.26%) |
Sep 09, 2020 | 67.79 | 68.65 | 66.30 | 67.68 | 1,695,384 | +0.24(+0.36%) |
Sep 08, 2020 | 66.91 | 68.39 | 66.63 | 67.44 | 1,007,357 | -0.83(-1.22%) |
Sep 04, 2020 | 69.70 | 69.95 | 67.53 | 68.27 | 710,430 | -0.82(-1.19%) |
Sep 03, 2020 | 71.37 | 71.90 | 68.45 | 69.09 | 875,257 | -2.20(-3.09%) |
Sep 02, 2020 | 71.62 | 71.80 | 69.86 | 71.30 | 748,035 | +0.57(+0.81%) |
Sep 01, 2020 | 67.85 | 70.75 | 67.36 | 70.73 | 823,738 | +2.56(+3.75%) |
Aug 31, 2020 | 69.59 | 69.60 | 67.79 | 68.17 | 869,000 | -1.73(-2.47%) |
Aug 28, 2020 | 69.95 | 70.26 | 68.65 | 69.90 | 797,975 | +0.22(+0.32%) |
Aug 27, 2020 | 68.63 | 70.88 | 68.57 | 69.67 | 762,281 | +1.06(+1.55%) |
Aug 26, 2020 | 68.91 | 69.08 | 67.74 | 68.61 | 559,445 | +0.06(+0.09%) |
Aug 25, 2020 | 69.65 | 69.65 | 68.09 | 68.55 | 524,373 | -0.48(-0.70%) |
Aug 24, 2020 | 66.62 | 69.34 | 66.09 | 69.03 | 598,672 | +2.69(+4.06%) |
Aug 21, 2020 | 66.79 | 67.29 | 65.92 | 66.34 | 684,491 | -0.54(-0.81%) |
Aug 20, 2020 | 67.39 | 67.53 | 66.03 | 66.88 | 578,958 | -0.98(-1.45%) |
Aug 19, 2020 | 68.17 | 69.03 | 67.61 | 67.87 | 420,680 | -0.05(-0.08%) |
Aug 18, 2020 | 67.54 | 68.16 | 66.93 | 67.92 | 536,086 | +0.22(+0.33%) |
Aug 17, 2020 | 68.87 | 68.87 | 67.34 | 67.69 | 633,019 | -1.07(-1.56%) |
Aug 14, 2020 | 68.52 | 69.23 | 67.85 | 68.77 | 548,195 | +0.60(+0.87%) |
Aug 13, 2020 | 68.51 | 69.03 | 67.94 | 68.17 | 552,205 | -0.76(-1.10%) |
Aug 12, 2020 | 68.49 | 69.42 | 67.75 | 68.93 | 848,343 | +0.95(+1.40%) |
Aug 11, 2020 | 68.78 | 69.47 | 67.76 | 67.98 | 769,926 | -0.22(-0.32%) |
Aug 10, 2020 | 66.64 | 68.26 | 66.24 | 68.20 | 912,024 | +1.92(+2.89%) |
Aug 07, 2020 | 66.05 | 66.29 | 65.28 | 66.28 | 629,718 | -0.12(-0.18%) |
Aug 06, 2020 | 66.82 | 67.06 | 66.10 | 66.40 | 819,585 | -0.41(-0.61%) |
Aug 05, 2020 | 65.10 | 66.86 | 65.10 | 66.81 | 1,137,176 | +2.16(+3.34%) |
Aug 04, 2020 | 64.12 | 64.96 | 63.84 | 64.65 | 1,320,734 | -0.01(-0.01%) |
Aug 03, 2020 | 63.01 | 64.70 | 62.42 | 64.65 | 1,288,911 | +1.82(+2.90%) |
Jul 31, 2020 | 62.63 | 62.92 | 61.37 | 62.83 | 1,286,765 | +0.12(+0.19%) |
Jul 30, 2020 | 62.74 | 63.21 | 62.04 | 62.71 | 889,975 | -0.62(-0.99%) |
Jul 29, 2020 | 62.34 | 63.81 | 61.71 | 63.34 | 1,312,555 | +1.39(+2.24%) |
Jul 28, 2020 | 61.44 | 62.79 | 60.88 | 61.95 | 1,649,549 | +0.49(+0.79%) |
Jul 27, 2020 | 64.20 | 64.51 | 60.56 | 61.46 | 6,029,223 | -4.92(-7.41%) |
Jul 24, 2020 | 68.65 | 69.13 | 65.89 | 66.38 | 1,932,559 | -1.89(-2.77%) |
Jul 23, 2020 | 68.07 | 69.13 | 67.69 | 68.27 | 1,003,399 | +0.56(+0.82%) |
Jul 22, 2020 | 66.12 | 68.36 | 66.12 | 67.72 | 805,484 | +0.27(+0.41%) |
Jul 21, 2020 | 67.61 | 69.07 | 67.25 | 67.44 | 1,064,597 | +0.71(+1.06%) |
Jul 20, 2020 | 65.86 | 66.94 | 65.61 | 66.73 | 891,514 | +0.44(+0.66%) |
Jul 17, 2020 | 66.59 | 67.55 | 65.92 | 66.30 | 922,682 | -0.02(-0.03%) |
Jul 16, 2020 | 66.73 | 67.88 | 65.96 | 66.31 | 700,756 | -0.70(-1.05%) |
Jul 15, 2020 | 64.51 | 67.31 | 64.29 | 67.02 | 894,643 | +3.17(+4.97%) |
Jul 14, 2020 | 63.01 | 63.98 | 62.54 | 63.84 | 689,413 | +0.86(+1.37%) |
Jul 13, 2020 | 64.17 | 64.53 | 62.25 | 62.98 | 758,872 | -0.49(-0.77%) |
Jul 10, 2020 | 61.18 | 63.48 | 61.09 | 63.46 | 783,707 | +2.29(+3.75%) |
Jul 09, 2020 | 62.54 | 62.87 | 60.75 | 61.17 | 1,382,335 | -1.51(-2.40%) |
Jul 08, 2020 | 62.78 | 63.25 | 61.74 | 62.68 | 695,834 | -0.24(-0.38%) |
Jul 07, 2020 | 63.86 | 63.88 | 62.59 | 62.92 | 794,761 | -1.11(-1.74%) |
Jul 06, 2020 | 64.51 | 65.21 | 63.39 | 64.03 | 869,408 | +0.21(+0.32%) |
Jul 02, 2020 | 65.36 | 65.86 | 63.59 | 63.82 | 809,421 | -0.08(-0.12%) |