Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 62.10 | 62.39 | 59.58 | 60.01 | 174,452 | -1.90(-3.07%) |
Sep 29, 2020 | 61.21 | 62.33 | 61.19 | 61.91 | 106,902 | +0.39(+0.63%) |
Sep 28, 2020 | 62.27 | 63.31 | 61.38 | 61.52 | 114,872 | -0.20(-0.32%) |
Sep 25, 2020 | 60.13 | 62.09 | 59.66 | 61.72 | 130,300 | +1.39(+2.30%) |
Sep 24, 2020 | 60.90 | 61.83 | 59.13 | 60.33 | 273,685 | -0.88(-1.44%) |
Sep 23, 2020 | 63.12 | 63.69 | 61.20 | 61.21 | 138,178 | -1.91(-3.03%) |
Sep 22, 2020 | 62.42 | 63.32 | 61.25 | 63.12 | 125,977 | +0.88(+1.41%) |
Sep 21, 2020 | 62.00 | 63.31 | 61.55 | 62.24 | 147,066 | -1.18(-1.86%) |
Sep 18, 2020 | 65.00 | 65.00 | 62.89 | 63.42 | 475,200 | -0.99(-1.54%) |
Sep 17, 2020 | 64.03 | 65.28 | 63.52 | 64.41 | 135,246 | -0.78(-1.20%) |
Sep 16, 2020 | 65.82 | 66.88 | 65.01 | 65.19 | 189,950 | +0.34(+0.52%) |
Sep 15, 2020 | 65.13 | 65.69 | 63.58 | 64.85 | 214,526 | +0.26(+0.40%) |
Sep 14, 2020 | 64.48 | 65.82 | 64.05 | 64.59 | 198,701 | +0.64(+1.00%) |
Sep 11, 2020 | 64.44 | 68.17 | 63.71 | 63.95 | 340,900 | -0.48(-0.74%) |
Sep 10, 2020 | 69.50 | 71.41 | 63.19 | 64.43 | 472,837 | -4.57(-6.62%) |
Sep 09, 2020 | 69.50 | 70.29 | 68.41 | 69.00 | 227,428 | +0.02(+0.03%) |
Sep 08, 2020 | 70.96 | 70.96 | 68.96 | 68.98 | 193,553 | -2.89(-4.02%) |
Sep 04, 2020 | 75.89 | 76.75 | 70.68 | 71.87 | 228,800 | -3.27(-4.35%) |
Sep 03, 2020 | 78.23 | 78.40 | 74.74 | 75.14 | 168,361 | -3.26(-4.16%) |
Sep 02, 2020 | 79.01 | 79.68 | 77.53 | 78.40 | 94,115 | -0.36(-0.46%) |
Sep 01, 2020 | 76.01 | 78.87 | 75.78 | 78.76 | 161,909 | +2.37(+3.10%) |
Aug 31, 2020 | 76.60 | 76.98 | 76.02 | 76.39 | 190,659 | -0.48(-0.62%) |
Aug 28, 2020 | 76.74 | 77.03 | 76.13 | 76.87 | 91,500 | +0.79(+1.04%) |
Aug 27, 2020 | 77.22 | 77.36 | 75.20 | 76.08 | 145,003 | -0.58(-0.76%) |
Aug 26, 2020 | 77.87 | 77.87 | 75.71 | 76.66 | 128,905 | -1.46(-1.87%) |
Aug 25, 2020 | 78.39 | 78.70 | 77.02 | 78.12 | 94,008 | -0.17(-0.22%) |
Aug 24, 2020 | 79.33 | 79.47 | 77.21 | 78.29 | 111,312 | -0.18(-0.23%) |
Aug 21, 2020 | 79.25 | 79.47 | 77.27 | 78.47 | 369,200 | -0.92(-1.16%) |
Aug 20, 2020 | 79.72 | 80.56 | 78.50 | 79.39 | 115,877 | -0.92(-1.15%) |
Aug 19, 2020 | 81.14 | 81.65 | 80.21 | 80.31 | 99,187 | -0.56(-0.69%) |
Aug 18, 2020 | 82.12 | 82.23 | 80.47 | 80.87 | 79,056 | -1.11(-1.35%) |
Aug 17, 2020 | 82.18 | 82.90 | 81.07 | 81.98 | 101,355 | +0.65(+0.80%) |
Aug 14, 2020 | 80.70 | 81.68 | 80.20 | 81.33 | 87,000 | +0.43(+0.53%) |
Aug 13, 2020 | 81.61 | 81.72 | 80.73 | 80.90 | 88,872 | -0.46(-0.57%) |
Aug 12, 2020 | 80.24 | 82.03 | 80.15 | 81.36 | 112,267 | +1.82(+2.29%) |
Aug 11, 2020 | 81.11 | 82.83 | 79.00 | 79.54 | 216,016 | -0.72(-0.90%) |
Aug 10, 2020 | 81.05 | 82.06 | 79.89 | 80.26 | 114,278 | -0.79(-0.97%) |
Aug 07, 2020 | 81.70 | 84.00 | 80.26 | 81.05 | 159,700 | -2.05(-2.47%) |
Aug 06, 2020 | 85.81 | 87.00 | 81.67 | 83.10 | 179,679 | -2.71(-3.16%) |
Aug 05, 2020 | 80.00 | 86.53 | 79.80 | 85.81 | 398,489 | +6.66(+8.41%) |
Aug 04, 2020 | 78.07 | 79.66 | 77.11 | 79.15 | 197,488 | +1.31(+1.68%) |
Aug 03, 2020 | 77.06 | 78.30 | 76.00 | 77.84 | 166,410 | +1.29(+1.69%) |
Jul 31, 2020 | 76.96 | 77.05 | 75.02 | 76.55 | 137,200 | -0.60(-0.78%) |
Jul 30, 2020 | 76.80 | 78.27 | 76.51 | 77.15 | 73,545 | -0.54(-0.70%) |
Jul 29, 2020 | 77.10 | 78.56 | 77.10 | 77.69 | 130,553 | +1.00(+1.30%) |
Jul 28, 2020 | 77.41 | 78.22 | 76.54 | 76.69 | 91,447 | -0.81(-1.05%) |
Jul 27, 2020 | 75.09 | 77.69 | 75.09 | 77.50 | 134,397 | +2.21(+2.94%) |
Jul 24, 2020 | 77.22 | 77.22 | 74.65 | 75.29 | 220,000 | -2.32(-2.99%) |
Jul 23, 2020 | 76.68 | 79.98 | 76.32 | 77.61 | 301,532 | +1.28(+1.68%) |
Jul 22, 2020 | 77.85 | 78.97 | 76.07 | 76.33 | 262,355 | -1.98(-2.53%) |
Jul 21, 2020 | 78.40 | 79.55 | 78.03 | 78.31 | 137,075 | +0.22(+0.28%) |
Jul 20, 2020 | 78.00 | 79.35 | 76.71 | 78.09 | 145,991 | +0.09(+0.12%) |
Jul 17, 2020 | 77.34 | 79.08 | 77.27 | 78.00 | 155,700 | +0.73(+0.94%) |
Jul 16, 2020 | 77.14 | 77.58 | 76.61 | 77.27 | 101,044 | -0.39(-0.50%) |
Jul 15, 2020 | 77.49 | 78.45 | 76.87 | 77.66 | 176,997 | +2.05(+2.71%) |
Jul 14, 2020 | 74.06 | 75.80 | 74.06 | 75.61 | 109,286 | +1.20(+1.61%) |
Jul 13, 2020 | 77.01 | 77.86 | 74.37 | 74.41 | 192,539 | -2.01(-2.63%) |
Jul 10, 2020 | 76.47 | 76.78 | 75.50 | 76.42 | 131,800 | +0.49(+0.65%) |
Jul 09, 2020 | 77.98 | 78.47 | 75.38 | 75.93 | 183,777 | -1.58(-2.04%) |
Jul 08, 2020 | 77.90 | 79.04 | 76.82 | 77.51 | 144,243 | -0.23(-0.30%) |
Jul 07, 2020 | 77.37 | 79.41 | 77.37 | 77.74 | 213,101 | -0.02(-0.03%) |
Jul 06, 2020 | 78.85 | 79.80 | 77.12 | 77.76 | 153,179 | +0.05(+0.06%) |
Jul 02, 2020 | 77.00 | 78.53 | 76.70 | 77.71 | 166,400 | +1.61(+2.12%) |