Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 68.22 | 69.21 | 68.22 | 68.76 | 256,861 | +0.62(+0.91%) |
Sep 29, 2020 | 68.22 | 68.60 | 67.90 | 68.14 | 116,807 | -0.06(-0.08%) |
Sep 28, 2020 | 68.27 | 68.55 | 68.06 | 68.20 | 112,630 | +0.49(+0.72%) |
Sep 25, 2020 | 66.68 | 67.86 | 66.54 | 67.71 | 138,499 | +0.88(+1.32%) |
Sep 24, 2020 | 67.12 | 67.21 | 66.55 | 66.83 | 216,962 | -0.48(-0.71%) |
Sep 23, 2020 | 68.23 | 68.23 | 67.27 | 67.31 | 75,489 | -0.57(-0.85%) |
Sep 22, 2020 | 67.98 | 67.99 | 67.31 | 67.88 | 59,379 | -0.20(-0.30%) |
Sep 21, 2020 | 68.30 | 68.33 | 67.24 | 68.08 | 96,086 | -1.25(-1.81%) |
Sep 18, 2020 | 69.65 | 69.68 | 68.85 | 69.33 | 122,623 | -0.05(-0.07%) |
Sep 17, 2020 | 68.95 | 69.53 | 68.86 | 69.38 | 79,749 | -0.04(-0.06%) |
Sep 16, 2020 | 69.86 | 69.95 | 69.33 | 69.42 | 226,301 | -0.04(-0.05%) |
Sep 15, 2020 | 69.64 | 69.91 | 69.36 | 69.46 | 57,060 | +0.43(+0.62%) |
Sep 14, 2020 | 68.71 | 69.35 | 68.69 | 69.03 | 113,785 | +0.65(+0.95%) |
Sep 11, 2020 | 68.40 | 68.59 | 67.96 | 68.38 | 48,360 | +0.50(+0.73%) |
Sep 10, 2020 | 68.92 | 69.01 | 67.77 | 67.88 | 50,059 | -0.92(-1.34%) |
Sep 09, 2020 | 68.62 | 69.22 | 68.25 | 68.80 | 69,357 | +1.10(+1.63%) |
Sep 08, 2020 | 68.17 | 68.21 | 67.50 | 67.70 | 248,276 | -0.66(-0.97%) |
Sep 04, 2020 | 68.98 | 69.02 | 67.61 | 68.36 | 127,532 | -0.56(-0.81%) |
Sep 03, 2020 | 70.71 | 70.76 | 68.48 | 68.91 | 134,353 | -1.92(-2.72%) |
Sep 02, 2020 | 69.68 | 70.92 | 69.68 | 70.84 | 115,251 | +1.39(+2.00%) |
Sep 01, 2020 | 69.92 | 70.00 | 69.09 | 69.45 | 102,695 | -0.45(-0.64%) |
Aug 31, 2020 | 69.71 | 70.15 | 69.59 | 69.90 | 325,537 | +0.11(+0.16%) |
Aug 28, 2020 | 69.82 | 69.82 | 69.37 | 69.78 | 51,389 | -0.04(-0.05%) |
Aug 27, 2020 | 69.75 | 69.99 | 69.18 | 69.82 | 119,483 | +0.22(+0.32%) |
Aug 26, 2020 | 69.54 | 69.67 | 69.06 | 69.60 | 155,760 | +0.02(+0.03%) |
Aug 25, 2020 | 69.61 | 69.63 | 69.26 | 69.58 | 126,448 | +0.28(+0.40%) |
Aug 24, 2020 | 69.94 | 70.01 | 68.98 | 69.31 | 99,723 | -0.14(-0.21%) |
Aug 21, 2020 | 69.45 | 69.45 | 68.93 | 69.45 | 103,613 | -0.11(-0.17%) |
Aug 20, 2020 | 69.38 | 69.57 | 69.25 | 69.56 | 30,828 | -0.06(-0.08%) |
Aug 19, 2020 | 70.08 | 70.20 | 69.51 | 69.62 | 153,612 | -0.24(-0.34%) |
Aug 18, 2020 | 70.04 | 70.17 | 69.53 | 69.86 | 189,690 | +0.00(+0.00%) |
Aug 17, 2020 | 69.56 | 70.02 | 69.56 | 69.86 | 54,328 | +0.60(+0.87%) |
Aug 14, 2020 | 69.34 | 69.47 | 68.98 | 69.26 | 86,797 | -0.25(-0.36%) |
Aug 13, 2020 | 69.49 | 69.57 | 69.17 | 69.51 | 100,067 | -0.09(-0.12%) |
Aug 12, 2020 | 68.90 | 69.76 | 68.90 | 69.59 | 243,474 | +1.23(+1.79%) |
Aug 11, 2020 | 69.21 | 69.21 | 68.21 | 68.37 | 103,480 | -0.33(-0.47%) |
Aug 10, 2020 | 68.95 | 68.95 | 68.47 | 68.69 | 103,196 | -0.16(-0.24%) |
Aug 07, 2020 | 68.58 | 68.89 | 68.50 | 68.86 | 281,909 | +0.11(+0.17%) |
Aug 06, 2020 | 69.02 | 69.23 | 68.28 | 68.74 | 138,349 | -0.37(-0.54%) |
Aug 05, 2020 | 69.25 | 69.34 | 68.91 | 69.11 | 192,827 | +0.29(+0.42%) |
Aug 04, 2020 | 69.05 | 69.11 | 68.48 | 68.83 | 116,900 | -0.40(-0.58%) |
Aug 03, 2020 | 68.94 | 69.41 | 68.89 | 69.23 | 65,291 | +0.97(+1.42%) |
Jul 31, 2020 | 69.11 | 69.11 | 67.66 | 68.26 | 141,320 | -0.85(-1.23%) |
Jul 30, 2020 | 68.85 | 69.16 | 68.31 | 69.11 | 64,301 | -0.44(-0.63%) |
Jul 29, 2020 | 69.15 | 69.80 | 69.08 | 69.56 | 68,559 | +0.75(+1.09%) |
Jul 28, 2020 | 69.06 | 69.30 | 68.79 | 68.81 | 59,940 | -0.05(-0.07%) |
Jul 27, 2020 | 68.57 | 69.03 | 68.39 | 68.86 | 59,909 | +0.68(+1.00%) |
Jul 24, 2020 | 68.70 | 68.70 | 67.86 | 68.18 | 108,731 | -0.84(-1.22%) |
Jul 23, 2020 | 69.54 | 69.73 | 68.80 | 69.02 | 83,375 | -0.49(-0.70%) |
Jul 22, 2020 | 69.25 | 69.55 | 68.96 | 69.51 | 70,844 | +0.40(+0.58%) |
Jul 21, 2020 | 69.55 | 69.63 | 69.04 | 69.11 | 99,995 | -0.15(-0.22%) |
Jul 20, 2020 | 69.35 | 69.59 | 68.90 | 69.26 | 81,644 | +0.11(+0.17%) |
Jul 17, 2020 | 68.45 | 69.24 | 68.45 | 69.14 | 112,283 | +0.95(+1.39%) |
Jul 16, 2020 | 68.28 | 68.28 | 67.78 | 68.20 | 57,282 | -0.20(-0.29%) |
Jul 15, 2020 | 68.11 | 68.58 | 68.07 | 68.40 | 51,666 | +0.93(+1.38%) |
Jul 14, 2020 | 66.21 | 67.53 | 66.07 | 67.47 | 237,137 | +1.06(+1.60%) |
Jul 13, 2020 | 66.58 | 67.46 | 66.24 | 66.41 | 103,423 | +0.10(+0.14%) |
Jul 10, 2020 | 66.45 | 66.45 | 65.79 | 66.31 | 48,882 | +0.01(+0.01%) |
Jul 09, 2020 | 66.86 | 66.93 | 65.72 | 66.30 | 46,513 | -0.50(-0.75%) |
Jul 08, 2020 | 66.87 | 67.02 | 66.35 | 66.80 | 81,300 | +0.09(+0.13%) |
Jul 07, 2020 | 66.85 | 67.42 | 66.61 | 66.71 | 65,749 | -0.62(-0.92%) |
Jul 06, 2020 | 67.39 | 67.65 | 67.05 | 67.33 | 103,457 | +0.68(+1.02%) |
Jul 02, 2020 | 66.69 | 67.04 | 66.60 | 66.65 | 136,410 | +0.45(+0.68%) |