Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 73.36 | 74.93 | 71.84 | 72.22 | 1,635,423 | +1.29(+1.82%) |
Sep 29, 2020 | 69.13 | 71.50 | 68.83 | 70.93 | 1,078,470 | +2.61(+3.82%) |
Sep 28, 2020 | 68.10 | 68.67 | 67.48 | 68.32 | 552,576 | +1.12(+1.66%) |
Sep 25, 2020 | 66.40 | 67.43 | 65.83 | 67.20 | 794,554 | +0.71(+1.06%) |
Sep 24, 2020 | 67.45 | 67.62 | 65.72 | 66.49 | 804,643 | -0.63(-0.94%) |
Sep 23, 2020 | 68.03 | 69.63 | 67.03 | 67.12 | 1,131,067 | +1.25(+1.90%) |
Sep 22, 2020 | 66.46 | 67.72 | 65.70 | 65.87 | 821,028 | -0.54(-0.82%) |
Sep 21, 2020 | 68.47 | 68.56 | 66.00 | 66.41 | 1,222,067 | -3.35(-4.81%) |
Sep 18, 2020 | 70.10 | 71.57 | 69.42 | 69.77 | 2,022,407 | -0.44(-0.62%) |
Sep 17, 2020 | 67.42 | 70.36 | 67.31 | 70.20 | 1,439,877 | +1.66(+2.42%) |
Sep 16, 2020 | 67.03 | 69.85 | 66.92 | 68.54 | 1,266,243 | +0.96(+1.42%) |
Sep 15, 2020 | 67.60 | 68.48 | 66.69 | 67.58 | 1,339,516 | +0.20(+0.30%) |
Sep 14, 2020 | 68.74 | 70.22 | 67.31 | 67.38 | 1,259,826 | -1.28(-1.87%) |
Sep 11, 2020 | 69.23 | 69.23 | 68.15 | 68.67 | 895,806 | +0.07(+0.10%) |
Sep 10, 2020 | 69.02 | 69.85 | 68.27 | 68.60 | 1,258,213 | +0.17(+0.26%) |
Sep 09, 2020 | 68.54 | 69.41 | 67.03 | 68.42 | 1,676,921 | +0.24(+0.36%) |
Sep 08, 2020 | 67.65 | 69.14 | 67.36 | 68.18 | 996,387 | -0.84(-1.22%) |
Sep 04, 2020 | 70.47 | 70.72 | 68.27 | 69.02 | 702,694 | -0.83(-1.19%) |
Sep 03, 2020 | 72.16 | 72.69 | 69.20 | 69.85 | 865,726 | -2.23(-3.09%) |
Sep 02, 2020 | 72.40 | 72.59 | 70.63 | 72.08 | 739,889 | +0.58(+0.81%) |
Sep 01, 2020 | 68.60 | 71.53 | 68.10 | 71.50 | 814,767 | +2.58(+3.75%) |
Aug 31, 2020 | 70.36 | 70.37 | 68.54 | 68.92 | 859,537 | -1.75(-2.47%) |
Aug 28, 2020 | 70.72 | 71.03 | 69.41 | 70.67 | 789,285 | +0.23(+0.32%) |
Aug 27, 2020 | 69.38 | 71.66 | 69.33 | 70.44 | 753,980 | +1.07(+1.55%) |
Aug 26, 2020 | 69.67 | 69.85 | 68.48 | 69.37 | 553,353 | +0.06(+0.09%) |
Aug 25, 2020 | 70.41 | 70.41 | 68.84 | 69.30 | 518,662 | -0.49(-0.70%) |
Aug 24, 2020 | 67.35 | 70.11 | 66.82 | 69.79 | 592,153 | +2.72(+4.06%) |
Aug 21, 2020 | 67.52 | 68.03 | 66.64 | 67.07 | 677,037 | -0.55(-0.81%) |
Aug 20, 2020 | 68.13 | 68.27 | 66.75 | 67.62 | 572,654 | -1.00(-1.45%) |
Aug 19, 2020 | 68.92 | 69.79 | 68.35 | 68.61 | 416,099 | -0.05(-0.08%) |
Aug 18, 2020 | 68.28 | 68.91 | 67.67 | 68.67 | 530,248 | +0.23(+0.33%) |
Aug 17, 2020 | 69.63 | 69.63 | 68.08 | 68.44 | 626,126 | -1.08(-1.56%) |
Aug 14, 2020 | 69.28 | 69.99 | 68.60 | 69.52 | 542,225 | +0.60(+0.87%) |
Aug 13, 2020 | 69.26 | 69.79 | 68.69 | 68.92 | 546,192 | -0.77(-1.10%) |
Aug 12, 2020 | 69.24 | 70.19 | 68.50 | 69.69 | 839,105 | +0.96(+1.40%) |
Aug 11, 2020 | 69.54 | 70.24 | 68.51 | 68.73 | 761,541 | -0.22(-0.32%) |
Aug 10, 2020 | 67.37 | 69.02 | 66.96 | 68.95 | 902,092 | +1.94(+2.89%) |
Aug 07, 2020 | 66.77 | 67.02 | 66.00 | 67.01 | 622,860 | -0.12(-0.18%) |
Aug 06, 2020 | 67.56 | 67.80 | 66.82 | 67.13 | 810,660 | -0.41(-0.61%) |
Aug 05, 2020 | 65.82 | 67.59 | 65.81 | 67.54 | 1,124,793 | +2.18(+3.34%) |
Aug 04, 2020 | 64.83 | 65.67 | 64.55 | 65.36 | 1,306,351 | -0.01(-0.01%) |
Aug 03, 2020 | 63.70 | 65.41 | 63.11 | 65.37 | 1,274,875 | +1.84(+2.90%) |
Jul 31, 2020 | 63.32 | 63.61 | 62.05 | 63.52 | 1,272,752 | +0.12(+0.19%) |
Jul 30, 2020 | 63.43 | 63.90 | 62.72 | 63.40 | 880,283 | -0.63(-0.99%) |
Jul 29, 2020 | 63.02 | 64.51 | 62.39 | 64.03 | 1,298,262 | +1.40(+2.24%) |
Jul 28, 2020 | 62.11 | 63.48 | 61.55 | 62.63 | 1,631,586 | +0.49(+0.79%) |
Jul 27, 2020 | 64.91 | 65.22 | 61.22 | 62.14 | 5,963,566 | -4.97(-7.41%) |
Jul 24, 2020 | 69.41 | 69.89 | 66.62 | 67.11 | 1,911,514 | -1.91(-2.77%) |
Jul 23, 2020 | 68.82 | 69.89 | 68.44 | 69.02 | 992,472 | +0.56(+0.82%) |
Jul 22, 2020 | 66.84 | 69.11 | 66.84 | 68.46 | 796,713 | +0.28(+0.41%) |
Jul 21, 2020 | 68.36 | 69.83 | 67.99 | 68.19 | 1,053,004 | +0.72(+1.06%) |
Jul 20, 2020 | 66.59 | 67.68 | 66.33 | 67.47 | 881,806 | +0.44(+0.66%) |
Jul 17, 2020 | 67.32 | 68.30 | 66.65 | 67.03 | 912,634 | -0.02(-0.03%) |
Jul 16, 2020 | 67.47 | 68.63 | 66.69 | 67.04 | 693,125 | -0.71(-1.05%) |
Jul 15, 2020 | 65.22 | 68.06 | 64.99 | 67.75 | 884,901 | +3.21(+4.97%) |
Jul 14, 2020 | 63.70 | 64.68 | 63.23 | 64.54 | 681,905 | +0.87(+1.37%) |
Jul 13, 2020 | 64.87 | 65.24 | 62.94 | 63.67 | 750,608 | -0.49(-0.77%) |
Jul 10, 2020 | 61.85 | 64.18 | 61.76 | 64.16 | 775,172 | +2.32(+3.75%) |
Jul 09, 2020 | 63.23 | 63.57 | 61.42 | 61.85 | 1,367,281 | -1.52(-2.40%) |
Jul 08, 2020 | 63.47 | 63.95 | 62.42 | 63.37 | 688,257 | -0.24(-0.38%) |
Jul 07, 2020 | 64.56 | 64.59 | 63.28 | 63.61 | 786,107 | -1.12(-1.74%) |
Jul 06, 2020 | 65.22 | 65.93 | 64.09 | 64.73 | 859,940 | +0.21(+0.32%) |
Jul 02, 2020 | 66.08 | 66.59 | 64.29 | 64.53 | 800,607 | -0.08(-0.12%) |