Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 66.75 | 66.90 | 66.15 | 66.70 | 49,340 | +0.63(+0.95%) |
Sep 29, 2020 | 66.45 | 66.65 | 65.79 | 66.07 | 96,327 | -0.06(-0.09%) |
Sep 28, 2020 | 66.44 | 66.65 | 66.01 | 66.13 | 40,158 | +0.21(+0.31%) |
Sep 25, 2020 | 64.71 | 66.00 | 64.50 | 65.92 | 100,270 | +0.98(+1.51%) |
Sep 24, 2020 | 64.23 | 65.27 | 63.81 | 64.94 | 38,105 | +0.73(+1.13%) |
Sep 23, 2020 | 65.20 | 65.34 | 64.16 | 64.22 | 41,544 | -0.99(-1.52%) |
Sep 22, 2020 | 65.17 | 65.62 | 64.84 | 65.21 | 77,373 | +0.39(+0.60%) |
Sep 21, 2020 | 64.75 | 64.97 | 63.96 | 64.82 | 73,617 | -0.38(-0.58%) |
Sep 18, 2020 | 66.56 | 66.56 | 65.12 | 65.20 | 44,382 | -1.21(-1.82%) |
Sep 17, 2020 | 66.63 | 66.65 | 65.93 | 66.41 | 29,093 | -0.54(-0.81%) |
Sep 16, 2020 | 66.56 | 67.30 | 66.56 | 66.95 | 50,765 | -0.06(-0.09%) |
Sep 15, 2020 | 67.00 | 67.95 | 66.65 | 67.01 | 44,547 | +0.43(+0.64%) |
Sep 14, 2020 | 66.00 | 66.86 | 65.99 | 66.58 | 34,282 | +0.88(+1.34%) |
Sep 11, 2020 | 65.78 | 65.84 | 65.22 | 65.70 | 39,082 | +0.13(+0.20%) |
Sep 10, 2020 | 66.42 | 66.42 | 65.56 | 65.56 | 46,694 | -1.15(-1.73%) |
Sep 09, 2020 | 66.27 | 67.59 | 66.27 | 66.72 | 90,628 | +0.78(+1.18%) |
Sep 08, 2020 | 66.46 | 66.46 | 65.35 | 65.94 | 57,184 | -0.49(-0.74%) |
Sep 04, 2020 | 67.15 | 67.15 | 65.65 | 66.43 | 50,564 | -0.34(-0.51%) |
Sep 03, 2020 | 67.59 | 68.24 | 66.32 | 66.77 | 75,332 | -0.73(-1.09%) |
Sep 02, 2020 | 65.76 | 67.81 | 65.51 | 67.50 | 69,108 | +1.95(+2.97%) |
Sep 01, 2020 | 66.05 | 66.05 | 65.35 | 65.55 | 45,495 | -0.73(-1.10%) |
Aug 31, 2020 | 66.06 | 66.67 | 66.06 | 66.28 | 57,096 | +0.15(+0.23%) |
Aug 28, 2020 | 66.08 | 66.20 | 65.47 | 66.13 | 53,214 | +0.15(+0.23%) |
Aug 27, 2020 | 65.74 | 66.30 | 65.55 | 65.98 | 115,782 | +0.31(+0.48%) |
Aug 26, 2020 | 66.24 | 66.24 | 65.51 | 65.67 | 36,631 | -0.90(-1.35%) |
Aug 25, 2020 | 67.44 | 67.44 | 66.35 | 66.57 | 51,158 | -0.60(-0.90%) |
Aug 24, 2020 | 66.66 | 67.17 | 66.16 | 67.17 | 63,340 | +0.67(+1.01%) |
Aug 21, 2020 | 66.60 | 66.66 | 65.92 | 66.50 | 61,163 | -0.01(-0.02%) |
Aug 20, 2020 | 66.86 | 67.08 | 66.32 | 66.52 | 46,621 | -0.59(-0.88%) |
Aug 19, 2020 | 67.60 | 67.60 | 66.99 | 67.11 | 50,951 | -0.21(-0.31%) |
Aug 18, 2020 | 67.60 | 67.74 | 67.00 | 67.32 | 57,224 | -0.24(-0.36%) |
Aug 17, 2020 | 67.59 | 68.14 | 67.36 | 67.56 | 50,582 | -0.16(-0.23%) |
Aug 14, 2020 | 68.01 | 68.20 | 67.56 | 67.72 | 38,199 | -0.49(-0.72%) |
Aug 13, 2020 | 68.16 | 68.41 | 67.84 | 68.20 | 62,658 | -0.20(-0.30%) |
Aug 12, 2020 | 67.67 | 68.84 | 67.67 | 68.41 | 62,243 | +0.91(+1.36%) |
Aug 11, 2020 | 69.04 | 69.14 | 67.28 | 67.49 | 60,419 | -1.45(-2.10%) |
Aug 10, 2020 | 69.12 | 69.46 | 68.72 | 68.94 | 61,605 | -0.02(-0.03%) |
Aug 07, 2020 | 67.38 | 69.16 | 67.38 | 68.97 | 81,698 | +1.34(+1.98%) |
Aug 06, 2020 | 67.16 | 67.71 | 66.90 | 67.62 | 42,154 | +0.38(+0.56%) |
Aug 05, 2020 | 68.11 | 68.31 | 66.98 | 67.25 | 37,184 | -0.80(-1.17%) |
Aug 04, 2020 | 67.31 | 68.35 | 67.31 | 68.05 | 96,749 | +0.72(+1.06%) |
Aug 03, 2020 | 68.05 | 68.05 | 67.00 | 67.33 | 80,438 | -0.75(-1.10%) |
Jul 31, 2020 | 67.91 | 68.15 | 67.13 | 68.08 | 91,193 | +0.06(+0.09%) |
Jul 30, 2020 | 67.70 | 68.02 | 67.28 | 68.02 | 61,786 | -0.03(-0.05%) |
Jul 29, 2020 | 68.00 | 68.15 | 67.57 | 68.05 | 54,389 | +0.35(+0.52%) |
Jul 28, 2020 | 66.47 | 68.22 | 66.47 | 67.70 | 39,599 | +1.04(+1.56%) |
Jul 27, 2020 | 67.63 | 67.63 | 66.35 | 66.66 | 129,324 | -0.94(-1.39%) |
Jul 24, 2020 | 68.05 | 68.83 | 67.22 | 67.60 | 79,269 | -0.45(-0.67%) |
Jul 23, 2020 | 68.01 | 68.44 | 67.66 | 68.05 | 144,421 | +0.10(+0.14%) |
Jul 22, 2020 | 66.56 | 68.17 | 66.03 | 67.96 | 69,700 | +1.04(+1.56%) |
Jul 21, 2020 | 66.66 | 67.64 | 66.65 | 66.91 | 69,671 | +0.34(+0.52%) |
Jul 20, 2020 | 67.20 | 67.32 | 66.47 | 66.57 | 121,921 | -0.96(-1.42%) |
Jul 17, 2020 | 66.31 | 67.64 | 66.31 | 67.52 | 83,023 | +1.49(+2.25%) |
Jul 16, 2020 | 65.37 | 66.17 | 65.26 | 66.04 | 70,201 | +0.72(+1.11%) |
Jul 15, 2020 | 66.25 | 66.57 | 65.21 | 65.31 | 74,405 | -0.16(-0.24%) |
Jul 14, 2020 | 64.93 | 65.79 | 64.93 | 65.47 | 111,426 | +0.54(+0.84%) |
Jul 13, 2020 | 64.83 | 65.54 | 64.65 | 64.93 | 99,657 | +0.06(+0.09%) |
Jul 10, 2020 | 63.58 | 64.98 | 63.58 | 64.87 | 120,781 | +1.30(+2.04%) |
Jul 09, 2020 | 64.22 | 64.22 | 62.77 | 63.58 | 250,347 | -0.91(-1.42%) |
Jul 08, 2020 | 63.91 | 64.71 | 63.76 | 64.49 | 54,451 | +0.53(+0.84%) |
Jul 07, 2020 | 63.51 | 64.21 | 63.34 | 63.96 | 73,447 | -0.32(-0.50%) |
Jul 06, 2020 | 65.22 | 65.63 | 63.77 | 64.28 | 63,661 | -0.74(-1.14%) |
Jul 02, 2020 | 65.48 | 65.63 | 64.86 | 65.02 | 75,074 | +0.11(+0.17%) |