Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 63.35 | 63.82 | 62.93 | 63.25 | 398,533 | +0.20(+0.32%) |
Sep 29, 2020 | 62.96 | 63.49 | 62.77 | 63.05 | 367,453 | +0.08(+0.12%) |
Sep 28, 2020 | 62.65 | 63.29 | 62.48 | 62.97 | 274,700 | +0.95(+1.54%) |
Sep 25, 2020 | 61.13 | 62.12 | 60.77 | 62.02 | 557,203 | +0.89(+1.45%) |
Sep 24, 2020 | 61.43 | 62.05 | 60.85 | 61.13 | 776,347 | -0.80(-1.29%) |
Sep 23, 2020 | 62.86 | 63.18 | 61.82 | 61.93 | 1,054,731 | -0.94(-1.50%) |
Sep 22, 2020 | 62.77 | 63.06 | 62.15 | 62.87 | 445,944 | +0.42(+0.67%) |
Sep 21, 2020 | 61.09 | 62.64 | 60.55 | 62.45 | 602,961 | +0.43(+0.69%) |
Sep 18, 2020 | 63.45 | 63.46 | 61.75 | 62.02 | 591,996 | -1.00(-1.59%) |
Sep 17, 2020 | 62.26 | 63.15 | 62.08 | 63.03 | 615,828 | -0.08(-0.12%) |
Sep 16, 2020 | 62.90 | 63.47 | 62.58 | 63.10 | 572,684 | +0.44(+0.70%) |
Sep 15, 2020 | 62.95 | 63.37 | 62.14 | 62.66 | 301,699 | +0.11(+0.18%) |
Sep 14, 2020 | 63.06 | 63.22 | 62.25 | 62.55 | 279,426 | +0.35(+0.57%) |
Sep 11, 2020 | 62.23 | 62.95 | 61.51 | 62.20 | 463,934 | +0.39(+0.63%) |
Sep 10, 2020 | 63.42 | 63.52 | 61.63 | 61.81 | 398,633 | -1.20(-1.91%) |
Sep 09, 2020 | 62.90 | 63.69 | 62.44 | 63.01 | 411,557 | +1.02(+1.65%) |
Sep 08, 2020 | 62.29 | 62.86 | 61.47 | 61.99 | 417,049 | -1.40(-2.21%) |
Sep 04, 2020 | 64.99 | 65.41 | 62.18 | 63.39 | 612,431 | -1.35(-2.08%) |
Sep 03, 2020 | 67.61 | 67.62 | 64.29 | 64.73 | 704,395 | -3.02(-4.45%) |
Sep 02, 2020 | 67.07 | 68.02 | 66.89 | 67.75 | 546,300 | +0.96(+1.44%) |
Sep 01, 2020 | 66.70 | 67.17 | 66.35 | 66.79 | 776,109 | +0.13(+0.20%) |
Aug 31, 2020 | 67.23 | 67.50 | 66.48 | 66.65 | 441,053 | -0.47(-0.70%) |
Aug 28, 2020 | 67.56 | 67.75 | 66.97 | 67.12 | 381,145 | +0.39(+0.59%) |
Aug 27, 2020 | 67.54 | 67.66 | 66.43 | 66.73 | 329,153 | -0.63(-0.93%) |
Aug 26, 2020 | 67.03 | 67.58 | 67.03 | 67.36 | 276,028 | +0.40(+0.60%) |
Aug 25, 2020 | 67.44 | 67.44 | 66.66 | 66.96 | 251,230 | -0.18(-0.27%) |
Aug 24, 2020 | 65.99 | 67.30 | 65.99 | 67.14 | 440,509 | +0.95(+1.44%) |
Aug 21, 2020 | 65.74 | 66.24 | 65.40 | 66.19 | 343,104 | +0.48(+0.73%) |
Aug 20, 2020 | 65.63 | 65.90 | 65.60 | 65.71 | 243,587 | -0.24(-0.36%) |
Aug 19, 2020 | 66.90 | 66.90 | 65.75 | 65.95 | 334,978 | -0.80(-1.20%) |
Aug 18, 2020 | 67.27 | 67.27 | 66.61 | 66.75 | 339,951 | -0.39(-0.58%) |
Aug 17, 2020 | 66.62 | 67.43 | 66.62 | 67.14 | 296,229 | +0.63(+0.95%) |
Aug 14, 2020 | 67.00 | 67.23 | 66.41 | 66.51 | 311,455 | -0.84(-1.25%) |
Aug 13, 2020 | 67.06 | 67.53 | 66.85 | 67.35 | 318,312 | +0.06(+0.08%) |
Aug 12, 2020 | 66.72 | 67.35 | 66.58 | 67.29 | 347,102 | +1.04(+1.57%) |
Aug 11, 2020 | 66.60 | 67.11 | 66.12 | 66.26 | 563,900 | -0.29(-0.43%) |
Aug 10, 2020 | 66.83 | 67.31 | 66.15 | 66.54 | 374,659 | -0.21(-0.31%) |
Aug 07, 2020 | 66.30 | 66.80 | 66.21 | 66.75 | 502,594 | +0.29(+0.43%) |
Aug 06, 2020 | 66.35 | 66.92 | 66.23 | 66.46 | 425,605 | -0.07(-0.10%) |
Aug 05, 2020 | 66.90 | 67.24 | 65.92 | 66.53 | 665,863 | -0.96(-1.42%) |
Aug 04, 2020 | 68.49 | 70.34 | 66.83 | 67.49 | 577,346 | +0.94(+1.42%) |
Aug 03, 2020 | 66.44 | 67.14 | 65.97 | 66.55 | 475,831 | +0.34(+0.52%) |
Jul 31, 2020 | 65.77 | 66.24 | 65.03 | 66.21 | 339,653 | +0.56(+0.86%) |
Jul 30, 2020 | 64.81 | 65.72 | 64.47 | 65.65 | 328,323 | +0.20(+0.31%) |
Jul 29, 2020 | 65.15 | 65.70 | 64.90 | 65.45 | 197,421 | +0.49(+0.76%) |
Jul 28, 2020 | 65.88 | 66.10 | 64.95 | 64.95 | 257,597 | -1.26(-1.90%) |
Jul 27, 2020 | 64.99 | 66.42 | 64.98 | 66.21 | 287,957 | +1.51(+2.34%) |
Jul 24, 2020 | 64.81 | 65.05 | 64.12 | 64.70 | 303,490 | -0.49(-0.76%) |
Jul 23, 2020 | 64.69 | 65.25 | 64.34 | 65.19 | 295,803 | +0.73(+1.14%) |
Jul 22, 2020 | 64.15 | 64.54 | 63.78 | 64.46 | 300,204 | +0.58(+0.91%) |
Jul 21, 2020 | 63.99 | 64.21 | 63.58 | 63.88 | 331,762 | -0.11(-0.18%) |
Jul 20, 2020 | 62.92 | 64.03 | 62.72 | 63.99 | 315,263 | +1.11(+1.77%) |
Jul 17, 2020 | 63.16 | 63.16 | 62.34 | 62.88 | 329,456 | +0.09(+0.14%) |
Jul 16, 2020 | 62.60 | 63.21 | 62.46 | 62.79 | 444,835 | +0.01(+0.02%) |
Jul 15, 2020 | 63.38 | 63.42 | 62.39 | 62.78 | 445,306 | +0.37(+0.59%) |
Jul 14, 2020 | 61.23 | 62.47 | 61.23 | 62.41 | 216,036 | +0.91(+1.48%) |
Jul 13, 2020 | 62.95 | 63.12 | 61.43 | 61.50 | 251,886 | -1.11(-1.78%) |
Jul 10, 2020 | 62.33 | 62.74 | 61.78 | 62.61 | 201,731 | +0.32(+0.52%) |
Jul 09, 2020 | 62.68 | 62.82 | 61.69 | 62.29 | 476,297 | -0.22(-0.35%) |
Jul 08, 2020 | 62.19 | 62.70 | 61.87 | 62.51 | 293,797 | +0.64(+1.03%) |
Jul 07, 2020 | 63.13 | 63.27 | 61.83 | 61.87 | 283,012 | -1.57(-2.47%) |
Jul 06, 2020 | 63.79 | 64.16 | 63.32 | 63.44 | 277,512 | +0.68(+1.09%) |
Jul 02, 2020 | 63.62 | 63.90 | 62.68 | 62.75 | 239,365 | -0.15(-0.24%) |