Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 78.00 | 79.06 | 77.01 | 77.99 | 484,885 | -0.52(-0.66%) |
Sep 29, 2020 | 79.20 | 79.55 | 77.85 | 78.51 | 229,535 | -1.26(-1.58%) |
Sep 28, 2020 | 77.69 | 79.77 | 77.41 | 79.77 | 259,365 | +2.36(+3.05%) |
Sep 25, 2020 | 77.19 | 78.30 | 75.94 | 77.41 | 126,800 | -0.03(-0.04%) |
Sep 24, 2020 | 77.62 | 77.81 | 76.02 | 77.44 | 196,413 | -0.53(-0.68%) |
Sep 23, 2020 | 78.55 | 78.80 | 77.94 | 77.97 | 143,819 | -0.64(-0.81%) |
Sep 22, 2020 | 79.00 | 79.10 | 78.00 | 78.61 | 256,874 | -0.56(-0.71%) |
Sep 21, 2020 | 79.10 | 79.29 | 78.75 | 79.17 | 197,504 | -0.03(-0.04%) |
Sep 18, 2020 | 79.08 | 79.40 | 78.71 | 79.20 | 329,400 | -0.22(-0.28%) |
Sep 17, 2020 | 77.02 | 80.50 | 76.81 | 79.42 | 748,578 | +11.30(+16.59%) |
Sep 16, 2020 | 68.00 | 68.98 | 67.48 | 68.12 | 230,025 | +0.03(+0.04%) |
Sep 15, 2020 | 66.88 | 68.64 | 66.55 | 68.09 | 157,803 | +1.64(+2.47%) |
Sep 14, 2020 | 66.99 | 67.69 | 66.00 | 66.45 | 45,210 | -0.01(-0.02%) |
Sep 11, 2020 | 66.13 | 67.10 | 65.89 | 66.46 | 76,500 | +0.42(+0.64%) |
Sep 10, 2020 | 66.80 | 67.24 | 65.70 | 66.04 | 90,761 | -0.06(-0.09%) |
Sep 09, 2020 | 66.76 | 67.14 | 65.94 | 66.10 | 80,086 | -0.17(-0.26%) |
Sep 08, 2020 | 66.16 | 67.06 | 65.69 | 66.27 | 144,593 | -1.16(-1.72%) |
Sep 04, 2020 | 67.97 | 68.21 | 65.54 | 67.43 | 338,800 | -0.01(-0.01%) |
Sep 03, 2020 | 67.00 | 68.63 | 65.15 | 67.44 | 324,831 | +0.41(+0.61%) |
Sep 02, 2020 | 67.48 | 68.94 | 66.38 | 67.03 | 156,164 | -0.10(-0.15%) |
Sep 01, 2020 | 65.97 | 67.50 | 65.50 | 67.13 | 148,912 | +1.59(+2.43%) |
Aug 31, 2020 | 64.33 | 67.47 | 64.33 | 65.54 | 290,119 | -1.54(-2.30%) |
Aug 28, 2020 | 66.97 | 67.41 | 66.35 | 67.08 | 215,300 | +0.28(+0.42%) |
Aug 27, 2020 | 66.38 | 67.20 | 65.81 | 66.80 | 151,457 | +0.57(+0.86%) |
Aug 26, 2020 | 64.91 | 66.65 | 64.89 | 66.23 | 174,865 | +1.47(+2.27%) |
Aug 25, 2020 | 64.18 | 64.95 | 64.18 | 64.76 | 48,982 | +0.55(+0.86%) |
Aug 24, 2020 | 63.95 | 64.69 | 63.62 | 64.21 | 165,662 | +0.52(+0.82%) |
Aug 21, 2020 | 63.57 | 64.51 | 63.24 | 63.69 | 64,100 | -0.27(-0.42%) |
Aug 20, 2020 | 64.40 | 64.65 | 63.52 | 63.96 | 50,415 | -0.54(-0.84%) |
Aug 19, 2020 | 65.50 | 65.50 | 64.40 | 64.50 | 86,768 | -1.02(-1.56%) |
Aug 18, 2020 | 66.36 | 67.41 | 65.49 | 65.52 | 107,763 | -1.31(-1.96%) |
Aug 17, 2020 | 66.42 | 66.95 | 66.00 | 66.83 | 62,199 | +0.89(+1.35%) |
Aug 14, 2020 | 67.54 | 67.54 | 65.60 | 65.94 | 137,600 | -1.89(-2.79%) |
Aug 13, 2020 | 69.70 | 69.70 | 67.43 | 67.83 | 80,064 | -1.67(-2.40%) |
Aug 12, 2020 | 67.93 | 70.03 | 67.93 | 69.50 | 105,128 | +1.57(+2.31%) |
Aug 11, 2020 | 70.36 | 70.36 | 67.50 | 67.93 | 168,637 | -2.36(-3.36%) |
Aug 10, 2020 | 68.77 | 70.83 | 68.35 | 70.29 | 203,767 | +1.51(+2.20%) |
Aug 07, 2020 | 69.13 | 69.46 | 67.50 | 68.78 | 136,900 | -1.22(-1.74%) |
Aug 06, 2020 | 69.02 | 70.68 | 68.55 | 70.00 | 137,519 | +1.04(+1.51%) |
Aug 05, 2020 | 68.53 | 69.94 | 68.33 | 68.96 | 58,955 | +0.78(+1.14%) |
Aug 04, 2020 | 68.89 | 68.89 | 67.56 | 68.18 | 76,960 | -0.53(-0.77%) |
Aug 03, 2020 | 68.87 | 69.00 | 67.02 | 68.71 | 138,485 | +0.83(+1.22%) |
Jul 31, 2020 | 68.55 | 69.28 | 67.52 | 67.88 | 96,400 | -0.30(-0.44%) |
Jul 30, 2020 | 67.51 | 69.15 | 67.02 | 68.18 | 80,581 | -0.16(-0.23%) |
Jul 29, 2020 | 67.47 | 69.51 | 67.47 | 68.34 | 78,396 | +0.90(+1.33%) |
Jul 28, 2020 | 67.76 | 68.48 | 67.02 | 67.44 | 66,116 | -0.83(-1.22%) |
Jul 27, 2020 | 67.53 | 68.66 | 66.97 | 68.27 | 59,601 | +1.79(+2.69%) |
Jul 24, 2020 | 67.70 | 68.41 | 66.40 | 66.48 | 134,200 | -1.39(-2.05%) |
Jul 23, 2020 | 69.42 | 70.06 | 67.50 | 67.87 | 105,609 | -1.56(-2.25%) |
Jul 22, 2020 | 71.10 | 71.10 | 68.19 | 69.43 | 78,830 | -1.99(-2.79%) |
Jul 21, 2020 | 72.53 | 72.53 | 71.35 | 71.42 | 138,094 | -0.04(-0.06%) |
Jul 20, 2020 | 70.00 | 71.69 | 70.00 | 71.46 | 83,371 | +1.66(+2.38%) |
Jul 17, 2020 | 68.37 | 70.34 | 67.98 | 69.80 | 65,800 | +2.09(+3.09%) |
Jul 16, 2020 | 67.98 | 68.07 | 66.19 | 67.71 | 167,599 | -0.75(-1.10%) |
Jul 15, 2020 | 69.48 | 72.98 | 68.37 | 68.46 | 116,514 | -1.07(-1.54%) |
Jul 14, 2020 | 73.13 | 73.13 | 67.76 | 69.53 | 315,520 | -4.59(-6.19%) |
Jul 13, 2020 | 73.71 | 75.85 | 73.31 | 74.12 | 215,203 | +0.67(+0.91%) |
Jul 10, 2020 | 71.48 | 73.82 | 70.50 | 73.45 | 105,800 | +2.24(+3.15%) |
Jul 09, 2020 | 67.68 | 72.09 | 66.66 | 71.21 | 254,878 | +3.86(+5.73%) |
Jul 08, 2020 | 67.37 | 68.51 | 66.46 | 67.35 | 457,739 | +0.04(+0.06%) |
Jul 07, 2020 | 67.79 | 68.95 | 66.93 | 67.31 | 212,873 | -0.88(-1.29%) |
Jul 06, 2020 | 68.00 | 70.00 | 67.37 | 68.19 | 313,680 | +1.02(+1.52%) |
Jul 02, 2020 | 69.15 | 70.13 | 66.82 | 67.17 | 236,700 | -0.77(-1.13%) |