Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 69.34 | 72.96 | 69.34 | 70.43 | 155,790 | +1.15(+1.66%) |
Sep 29, 2020 | 68.79 | 70.39 | 68.79 | 69.28 | 74,771 | -0.04(-0.06%) |
Sep 28, 2020 | 68.28 | 69.60 | 67.34 | 69.32 | 142,978 | +1.62(+2.39%) |
Sep 25, 2020 | 65.07 | 67.71 | 62.93 | 67.70 | 176,902 | +2.38(+3.65%) |
Sep 24, 2020 | 60.87 | 65.80 | 60.35 | 65.32 | 131,105 | +4.04(+6.60%) |
Sep 23, 2020 | 63.19 | 63.23 | 59.81 | 61.28 | 168,226 | -1.46(-2.33%) |
Sep 22, 2020 | 64.34 | 64.96 | 62.39 | 62.73 | 109,217 | -1.02(-1.60%) |
Sep 21, 2020 | 64.40 | 64.40 | 61.44 | 63.76 | 194,315 | -2.29(-3.46%) |
Sep 18, 2020 | 66.89 | 67.06 | 65.49 | 66.04 | 470,136 | -0.85(-1.27%) |
Sep 17, 2020 | 66.64 | 66.89 | 65.18 | 66.89 | 78,954 | +0.25(+0.38%) |
Sep 16, 2020 | 66.37 | 67.85 | 64.91 | 66.64 | 113,323 | +0.87(+1.33%) |
Sep 15, 2020 | 67.40 | 67.40 | 65.43 | 65.76 | 102,270 | -0.83(-1.25%) |
Sep 14, 2020 | 63.36 | 66.81 | 63.36 | 66.59 | 189,615 | +1.73(+2.67%) |
Sep 11, 2020 | 67.31 | 67.41 | 63.71 | 64.86 | 124,117 | -1.82(-2.72%) |
Sep 10, 2020 | 67.12 | 69.40 | 66.38 | 66.68 | 86,316 | +0.15(+0.22%) |
Sep 09, 2020 | 67.61 | 67.97 | 65.90 | 66.53 | 93,298 | -0.61(-0.91%) |
Sep 08, 2020 | 65.37 | 68.35 | 64.63 | 67.14 | 76,664 | +0.77(+1.16%) |
Sep 04, 2020 | 65.69 | 66.80 | 64.22 | 66.38 | 99,500 | +1.47(+2.26%) |
Sep 03, 2020 | 66.72 | 67.69 | 64.57 | 64.91 | 132,901 | -2.24(-3.33%) |
Sep 02, 2020 | 68.59 | 68.67 | 66.37 | 67.14 | 100,080 | -1.28(-1.86%) |
Sep 01, 2020 | 67.79 | 68.81 | 67.01 | 68.42 | 66,381 | +0.75(+1.11%) |
Aug 31, 2020 | 68.52 | 69.00 | 66.13 | 67.67 | 88,864 | -1.24(-1.80%) |
Aug 28, 2020 | 66.07 | 68.97 | 65.77 | 68.91 | 85,645 | +3.34(+5.09%) |
Aug 27, 2020 | 65.41 | 67.06 | 64.95 | 65.57 | 61,251 | +0.03(+0.05%) |
Aug 26, 2020 | 67.85 | 67.85 | 65.51 | 65.54 | 64,654 | -2.82(-4.13%) |
Aug 25, 2020 | 66.52 | 68.38 | 65.94 | 68.36 | 83,667 | +2.48(+3.76%) |
Aug 24, 2020 | 67.74 | 67.94 | 65.41 | 65.88 | 121,427 | -1.07(-1.59%) |
Aug 21, 2020 | 66.72 | 67.54 | 66.72 | 66.94 | 111,980 | -0.43(-0.64%) |
Aug 20, 2020 | 67.10 | 67.62 | 66.48 | 67.37 | 101,842 | -0.52(-0.77%) |
Aug 19, 2020 | 69.00 | 69.36 | 67.77 | 67.90 | 89,213 | -1.29(-1.87%) |
Aug 18, 2020 | 70.42 | 70.49 | 68.56 | 69.19 | 120,143 | -0.60(-0.86%) |
Aug 17, 2020 | 70.74 | 70.74 | 68.90 | 69.79 | 81,407 | -1.14(-1.60%) |
Aug 14, 2020 | 67.25 | 70.98 | 67.25 | 70.93 | 100,988 | +3.40(+5.03%) |
Aug 13, 2020 | 67.36 | 67.66 | 66.83 | 67.53 | 70,557 | -0.24(-0.35%) |
Aug 12, 2020 | 69.02 | 69.18 | 66.97 | 67.76 | 104,034 | -0.56(-0.82%) |
Aug 11, 2020 | 66.53 | 68.79 | 66.53 | 68.32 | 142,002 | +2.52(+3.84%) |
Aug 10, 2020 | 62.51 | 65.88 | 62.51 | 65.80 | 60,799 | +3.29(+5.27%) |
Aug 07, 2020 | 61.97 | 62.81 | 60.93 | 62.51 | 123,659 | -0.08(-0.13%) |
Aug 06, 2020 | 57.48 | 62.64 | 56.79 | 62.59 | 165,696 | +5.08(+8.84%) |
Aug 05, 2020 | 56.22 | 58.14 | 55.65 | 57.50 | 94,560 | +1.82(+3.26%) |
Aug 04, 2020 | 57.12 | 57.74 | 55.57 | 55.69 | 81,384 | -1.82(-3.16%) |
Aug 03, 2020 | 58.80 | 58.80 | 56.42 | 57.50 | 108,945 | -1.09(-1.86%) |
Jul 31, 2020 | 55.83 | 58.68 | 55.04 | 58.59 | 150,567 | +2.41(+4.29%) |
Jul 30, 2020 | 56.88 | 57.07 | 55.28 | 56.18 | 103,932 | -1.85(-3.19%) |
Jul 29, 2020 | 57.44 | 58.17 | 56.61 | 58.04 | 102,889 | +1.01(+1.78%) |
Jul 28, 2020 | 58.08 | 58.66 | 56.76 | 57.02 | 70,242 | -1.09(-1.88%) |
Jul 27, 2020 | 57.00 | 58.93 | 56.33 | 58.11 | 93,462 | +1.11(+1.95%) |
Jul 24, 2020 | 58.81 | 59.75 | 56.76 | 57.00 | 86,561 | -2.13(-3.60%) |
Jul 23, 2020 | 58.84 | 59.57 | 58.07 | 59.14 | 134,024 | +0.17(+0.30%) |
Jul 22, 2020 | 55.74 | 58.96 | 55.74 | 58.96 | 72,699 | +2.45(+4.34%) |
Jul 21, 2020 | 55.07 | 56.97 | 55.07 | 56.51 | 99,207 | +1.82(+3.32%) |
Jul 20, 2020 | 55.74 | 56.31 | 54.59 | 54.69 | 80,784 | -1.62(-2.87%) |
Jul 17, 2020 | 56.99 | 57.31 | 56.01 | 56.31 | 91,828 | -0.96(-1.68%) |
Jul 16, 2020 | 56.87 | 57.52 | 56.63 | 57.27 | 70,383 | +0.19(+0.34%) |
Jul 15, 2020 | 56.86 | 58.51 | 56.86 | 57.07 | 100,509 | +1.45(+2.61%) |
Jul 14, 2020 | 55.46 | 56.25 | 54.20 | 55.62 | 89,004 | -0.03(-0.05%) |
Jul 13, 2020 | 57.22 | 58.17 | 55.65 | 55.65 | 70,953 | -0.83(-1.47%) |
Jul 10, 2020 | 55.95 | 56.89 | 55.55 | 56.48 | 70,188 | -0.23(-0.40%) |
Jul 09, 2020 | 60.40 | 60.85 | 56.60 | 56.71 | 78,008 | -3.59(-5.95%) |
Jul 08, 2020 | 61.82 | 62.69 | 59.43 | 60.30 | 86,597 | -1.56(-2.53%) |
Jul 07, 2020 | 62.86 | 63.62 | 61.79 | 61.86 | 43,531 | -1.62(-2.55%) |
Jul 06, 2020 | 63.86 | 65.24 | 63.08 | 63.48 | 74,029 | +1.51(+2.44%) |
Jul 02, 2020 | 64.33 | 65.42 | 61.88 | 61.97 | 84,500 | -0.82(-1.31%) |