Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 64.51 | 65.42 | 63.04 | 63.56 | 219,485 | -0.50(-0.78%) |
Sep 29, 2020 | 65.27 | 65.36 | 63.40 | 64.06 | 209,955 | -1.21(-1.85%) |
Sep 28, 2020 | 64.86 | 65.93 | 64.86 | 65.27 | 189,464 | +1.35(+2.11%) |
Sep 25, 2020 | 62.95 | 64.05 | 62.56 | 63.92 | 208,500 | +0.38(+0.60%) |
Sep 24, 2020 | 62.78 | 64.01 | 61.70 | 63.54 | 156,666 | +1.06(+1.70%) |
Sep 23, 2020 | 64.51 | 65.03 | 62.41 | 62.48 | 272,207 | -1.88(-2.92%) |
Sep 22, 2020 | 64.83 | 65.55 | 63.66 | 64.36 | 231,265 | -0.03(-0.05%) |
Sep 21, 2020 | 66.18 | 66.38 | 62.46 | 64.39 | 297,348 | -3.30(-4.88%) |
Sep 18, 2020 | 69.54 | 69.54 | 67.07 | 67.69 | 726,100 | -1.36(-1.97%) |
Sep 17, 2020 | 68.36 | 69.65 | 68.24 | 69.05 | 240,081 | -0.31(-0.45%) |
Sep 16, 2020 | 69.99 | 70.43 | 69.16 | 69.36 | 225,553 | -0.24(-0.34%) |
Sep 15, 2020 | 70.40 | 70.63 | 69.49 | 69.60 | 147,901 | -0.35(-0.50%) |
Sep 14, 2020 | 70.94 | 71.45 | 69.74 | 69.95 | 174,754 | -0.38(-0.54%) |
Sep 11, 2020 | 70.50 | 70.89 | 69.78 | 70.33 | 229,600 | +0.30(+0.43%) |
Sep 10, 2020 | 70.85 | 71.22 | 69.61 | 70.03 | 247,332 | -0.48(-0.68%) |
Sep 09, 2020 | 69.94 | 70.83 | 69.62 | 70.51 | 225,722 | +1.10(+1.58%) |
Sep 08, 2020 | 70.13 | 70.20 | 69.12 | 69.41 | 207,273 | -1.32(-1.87%) |
Sep 04, 2020 | 72.27 | 72.53 | 69.27 | 70.73 | 159,700 | -0.50(-0.70%) |
Sep 03, 2020 | 74.78 | 74.78 | 71.06 | 71.23 | 189,536 | -3.41(-4.57%) |
Sep 02, 2020 | 73.41 | 74.84 | 73.36 | 74.64 | 177,217 | +1.31(+1.79%) |
Sep 01, 2020 | 71.40 | 73.45 | 71.25 | 73.33 | 140,352 | +1.56(+2.17%) |
Aug 31, 2020 | 72.51 | 73.12 | 71.37 | 71.77 | 252,233 | -1.06(-1.46%) |
Aug 28, 2020 | 72.85 | 72.88 | 72.05 | 72.83 | 119,100 | +0.56(+0.77%) |
Aug 27, 2020 | 72.33 | 72.75 | 71.38 | 72.27 | 158,699 | +0.57(+0.79%) |
Aug 26, 2020 | 72.13 | 72.53 | 71.16 | 71.70 | 158,524 | -0.67(-0.93%) |
Aug 25, 2020 | 73.35 | 73.35 | 71.19 | 72.37 | 100,245 | -0.23(-0.32%) |
Aug 24, 2020 | 72.00 | 73.00 | 71.24 | 72.60 | 184,911 | +2.20(+3.12%) |
Aug 21, 2020 | 69.54 | 70.44 | 68.80 | 70.40 | 269,800 | +0.51(+0.73%) |
Aug 20, 2020 | 70.61 | 70.83 | 69.89 | 69.89 | 340,101 | -1.59(-2.22%) |
Aug 19, 2020 | 71.79 | 71.93 | 71.08 | 71.48 | 356,104 | -0.28(-0.39%) |
Aug 18, 2020 | 72.56 | 72.74 | 71.36 | 71.76 | 234,039 | -1.13(-1.55%) |
Aug 17, 2020 | 72.85 | 73.01 | 72.10 | 72.89 | 198,228 | +0.02(+0.03%) |
Aug 14, 2020 | 71.81 | 73.21 | 71.73 | 72.87 | 135,300 | +0.27(+0.37%) |
Aug 13, 2020 | 72.25 | 73.05 | 71.96 | 72.60 | 205,111 | -0.44(-0.60%) |
Aug 12, 2020 | 73.48 | 73.48 | 71.64 | 73.04 | 197,766 | +0.21(+0.29%) |
Aug 11, 2020 | 73.32 | 74.78 | 72.69 | 72.83 | 292,333 | +0.35(+0.48%) |
Aug 10, 2020 | 71.70 | 73.62 | 71.61 | 72.48 | 217,200 | +1.21(+1.70%) |
Aug 07, 2020 | 69.07 | 71.41 | 69.07 | 71.27 | 235,800 | +1.88(+2.71%) |
Aug 06, 2020 | 69.18 | 69.75 | 68.58 | 69.39 | 221,230 | +0.44(+0.64%) |
Aug 05, 2020 | 69.12 | 69.26 | 67.57 | 68.95 | 220,076 | +0.80(+1.17%) |
Aug 04, 2020 | 68.32 | 68.58 | 66.93 | 68.15 | 250,496 | -0.43(-0.63%) |
Aug 03, 2020 | 69.00 | 69.77 | 68.20 | 68.58 | 188,817 | +0.12(+0.18%) |
Jul 31, 2020 | 70.23 | 70.23 | 65.91 | 68.46 | 286,800 | -1.93(-2.74%) |
Jul 30, 2020 | 67.91 | 71.00 | 66.44 | 70.39 | 394,876 | +1.66(+2.42%) |
Jul 29, 2020 | 66.91 | 68.81 | 66.27 | 68.73 | 269,325 | +2.27(+3.42%) |
Jul 28, 2020 | 68.17 | 68.61 | 66.21 | 66.46 | 274,725 | -1.94(-2.84%) |
Jul 27, 2020 | 67.99 | 68.81 | 67.52 | 68.40 | 197,304 | +0.00(+0.00%) |
Jul 24, 2020 | 69.55 | 69.89 | 68.28 | 68.40 | 145,800 | -1.52(-2.17%) |
Jul 23, 2020 | 68.54 | 70.71 | 68.54 | 69.92 | 222,220 | +0.65(+0.94%) |
Jul 22, 2020 | 67.88 | 69.44 | 67.62 | 69.27 | 287,049 | +0.82(+1.20%) |
Jul 21, 2020 | 68.83 | 69.78 | 67.97 | 68.45 | 319,234 | +0.24(+0.35%) |
Jul 20, 2020 | 67.11 | 68.27 | 66.70 | 68.21 | 260,801 | +0.56(+0.83%) |
Jul 17, 2020 | 67.71 | 68.25 | 66.66 | 67.65 | 215,700 | -0.04(-0.06%) |
Jul 16, 2020 | 68.92 | 69.39 | 67.40 | 67.69 | 274,099 | -1.34(-1.94%) |
Jul 15, 2020 | 69.28 | 70.90 | 67.86 | 69.03 | 425,575 | +2.09(+3.12%) |
Jul 14, 2020 | 66.27 | 67.02 | 64.70 | 66.94 | 291,301 | +0.61(+0.92%) |
Jul 13, 2020 | 66.07 | 67.86 | 64.67 | 66.33 | 304,538 | +1.26(+1.94%) |
Jul 10, 2020 | 63.69 | 65.22 | 63.02 | 65.07 | 261,800 | +1.59(+2.50%) |
Jul 09, 2020 | 63.64 | 63.87 | 62.27 | 63.48 | 399,687 | -0.48(-0.75%) |
Jul 08, 2020 | 63.45 | 64.46 | 62.36 | 63.96 | 328,629 | +0.30(+0.47%) |
Jul 07, 2020 | 64.71 | 65.37 | 63.43 | 63.66 | 262,865 | -1.78(-2.72%) |
Jul 06, 2020 | 66.14 | 66.14 | 64.17 | 65.44 | 310,994 | +0.75(+1.16%) |
Jul 02, 2020 | 66.87 | 66.98 | 64.48 | 64.69 | 219,700 | -0.69(-1.06%) |