Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 61.91 | 63.23 | 61.25 | 62.07 | 347,055 | +0.03(+0.05%) |
Sep 29, 2020 | 61.14 | 62.96 | 61.14 | 62.04 | 361,134 | +0.92(+1.50%) |
Sep 28, 2020 | 60.08 | 61.99 | 59.59 | 61.12 | 269,086 | +2.23(+3.78%) |
Sep 25, 2020 | 58.19 | 59.20 | 57.75 | 58.89 | 209,002 | +0.20(+0.34%) |
Sep 24, 2020 | 56.84 | 59.34 | 56.25 | 58.69 | 255,408 | +1.60(+2.80%) |
Sep 23, 2020 | 58.56 | 59.86 | 57.04 | 57.10 | 311,562 | -1.50(-2.56%) |
Sep 22, 2020 | 58.06 | 58.84 | 56.89 | 58.59 | 183,166 | +0.71(+1.23%) |
Sep 21, 2020 | 56.62 | 58.02 | 56.30 | 57.88 | 259,588 | -0.52(-0.89%) |
Sep 18, 2020 | 60.05 | 60.32 | 57.34 | 58.41 | 729,127 | -0.79(-1.33%) |
Sep 17, 2020 | 57.61 | 59.30 | 57.05 | 59.20 | 285,493 | -0.04(-0.07%) |
Sep 16, 2020 | 60.35 | 61.30 | 58.98 | 59.24 | 223,145 | -0.63(-1.05%) |
Sep 15, 2020 | 60.29 | 60.98 | 59.59 | 59.87 | 280,116 | -0.52(-0.87%) |
Sep 14, 2020 | 59.05 | 60.64 | 58.96 | 60.39 | 263,691 | +2.37(+4.08%) |
Sep 11, 2020 | 57.84 | 58.62 | 57.51 | 58.02 | 395,290 | +0.98(+1.71%) |
Sep 10, 2020 | 59.70 | 60.16 | 57.01 | 57.05 | 286,583 | -2.35(-3.95%) |
Sep 09, 2020 | 59.65 | 60.48 | 57.84 | 59.39 | 447,590 | +0.84(+1.43%) |
Sep 08, 2020 | 64.72 | 65.81 | 58.51 | 58.56 | 913,541 | -9.60(-14.09%) |
Sep 04, 2020 | 72.70 | 72.99 | 65.86 | 68.16 | 394,681 | -4.18(-5.78%) |
Sep 03, 2020 | 74.25 | 74.82 | 71.99 | 72.34 | 646,097 | -3.05(-4.04%) |
Sep 02, 2020 | 73.63 | 75.40 | 72.90 | 75.39 | 309,325 | +2.39(+3.27%) |
Sep 01, 2020 | 73.18 | 73.62 | 72.19 | 73.00 | 273,415 | -0.09(-0.12%) |
Aug 31, 2020 | 74.64 | 74.73 | 73.09 | 73.09 | 249,785 | -1.86(-2.49%) |
Aug 28, 2020 | 73.13 | 75.12 | 72.97 | 74.95 | 200,180 | +2.28(+3.13%) |
Aug 27, 2020 | 74.84 | 74.84 | 72.05 | 72.68 | 188,600 | -1.71(-2.29%) |
Aug 26, 2020 | 74.59 | 74.91 | 73.57 | 74.38 | 138,827 | -0.20(-0.26%) |
Aug 25, 2020 | 74.83 | 75.30 | 73.45 | 74.58 | 191,014 | -0.16(-0.21%) |
Aug 24, 2020 | 75.07 | 76.43 | 73.42 | 74.74 | 203,990 | +0.77(+1.04%) |
Aug 21, 2020 | 74.74 | 75.24 | 72.82 | 73.97 | 228,270 | -0.96(-1.28%) |
Aug 20, 2020 | 76.76 | 76.91 | 74.58 | 74.92 | 193,805 | -3.06(-3.92%) |
Aug 19, 2020 | 78.36 | 78.95 | 77.42 | 77.98 | 181,301 | -0.37(-0.48%) |
Aug 18, 2020 | 80.31 | 80.34 | 77.96 | 78.36 | 259,759 | -2.30(-2.85%) |
Aug 17, 2020 | 79.62 | 81.12 | 79.50 | 80.65 | 212,732 | +1.74(+2.20%) |
Aug 14, 2020 | 78.56 | 80.08 | 78.41 | 78.92 | 191,864 | -0.04(-0.05%) |
Aug 13, 2020 | 78.64 | 79.77 | 77.77 | 78.96 | 201,896 | +0.35(+0.44%) |
Aug 12, 2020 | 77.38 | 79.50 | 77.13 | 78.61 | 228,887 | +1.73(+2.24%) |
Aug 11, 2020 | 78.71 | 80.77 | 76.39 | 76.89 | 304,229 | -1.89(-2.40%) |
Aug 10, 2020 | 77.60 | 79.16 | 76.53 | 78.78 | 359,019 | +1.23(+1.59%) |
Aug 07, 2020 | 75.54 | 77.64 | 74.82 | 77.55 | 409,386 | +1.83(+2.42%) |
Aug 06, 2020 | 78.39 | 78.39 | 73.87 | 75.71 | 363,524 | -0.68(-0.89%) |
Aug 05, 2020 | 78.35 | 78.64 | 74.13 | 76.39 | 583,091 | +2.51(+3.40%) |
Aug 04, 2020 | 73.44 | 74.20 | 73.27 | 73.88 | 201,530 | +0.61(+0.83%) |
Aug 03, 2020 | 73.12 | 74.78 | 72.79 | 73.27 | 217,628 | +0.72(+0.99%) |
Jul 31, 2020 | 70.90 | 72.55 | 69.60 | 72.55 | 277,352 | +1.50(+2.11%) |
Jul 30, 2020 | 67.49 | 71.46 | 67.49 | 71.05 | 251,282 | +2.62(+3.83%) |
Jul 29, 2020 | 68.05 | 68.88 | 67.86 | 68.43 | 246,229 | +1.01(+1.49%) |
Jul 28, 2020 | 69.19 | 69.35 | 67.26 | 67.42 | 152,092 | -2.46(-3.51%) |
Jul 27, 2020 | 68.23 | 70.40 | 68.23 | 69.88 | 154,537 | +2.20(+3.25%) |
Jul 24, 2020 | 70.06 | 70.06 | 67.56 | 67.68 | 142,681 | -3.15(-4.44%) |
Jul 23, 2020 | 69.77 | 71.90 | 69.51 | 70.82 | 480,005 | +0.77(+1.10%) |
Jul 22, 2020 | 69.12 | 70.41 | 69.12 | 70.05 | 225,502 | +1.01(+1.46%) |
Jul 21, 2020 | 71.04 | 71.04 | 68.61 | 69.05 | 311,740 | -1.16(-1.66%) |
Jul 20, 2020 | 69.42 | 70.75 | 69.27 | 70.21 | 246,952 | +0.77(+1.11%) |
Jul 17, 2020 | 69.56 | 69.91 | 68.72 | 69.44 | 264,980 | +0.33(+0.47%) |
Jul 16, 2020 | 68.92 | 69.72 | 67.87 | 69.12 | 256,634 | -0.02(-0.03%) |
Jul 15, 2020 | 70.63 | 71.34 | 67.68 | 69.14 | 312,071 | +0.09(+0.13%) |
Jul 14, 2020 | 67.85 | 69.06 | 66.11 | 69.05 | 245,491 | +1.07(+1.58%) |
Jul 13, 2020 | 69.26 | 70.55 | 67.86 | 67.97 | 237,653 | -0.13(-0.19%) |
Jul 10, 2020 | 69.15 | 69.26 | 67.21 | 68.10 | 220,664 | -1.00(-1.44%) |
Jul 09, 2020 | 68.92 | 69.45 | 67.33 | 69.10 | 240,319 | +0.59(+0.86%) |
Jul 08, 2020 | 65.48 | 68.51 | 65.48 | 68.51 | 277,189 | +2.11(+3.18%) |
Jul 07, 2020 | 66.98 | 68.52 | 66.27 | 66.39 | 213,158 | -1.27(-1.88%) |
Jul 06, 2020 | 67.74 | 69.21 | 67.47 | 67.67 | 195,419 | +1.36(+2.05%) |
Jul 02, 2020 | 66.36 | 67.15 | 65.54 | 66.31 | 222,895 | +1.38(+2.13%) |