Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 67.52 | 68.57 | 67.47 | 68.38 | 3,629,321 | +1.63(+2.44%) |
Sep 29, 2020 | 66.52 | 66.93 | 66.52 | 66.75 | 2,604,231 | -0.08(-0.12%) |
Sep 28, 2020 | 66.78 | 66.91 | 66.43 | 66.83 | 2,916,313 | +0.82(+1.24%) |
Sep 25, 2020 | 65.56 | 66.04 | 64.98 | 66.01 | 3,420,214 | -0.27(-0.40%) |
Sep 24, 2020 | 65.89 | 66.60 | 65.72 | 66.28 | 4,451,869 | -0.53(-0.80%) |
Sep 23, 2020 | 67.60 | 67.68 | 66.74 | 66.81 | 3,789,005 | -0.71(-1.05%) |
Sep 22, 2020 | 67.69 | 67.76 | 66.91 | 67.52 | 1,921,108 | -0.43(-0.64%) |
Sep 21, 2020 | 67.12 | 67.96 | 66.67 | 67.96 | 4,233,822 | -0.26(-0.38%) |
Sep 18, 2020 | 68.68 | 68.68 | 67.98 | 68.21 | 4,256,178 | -0.08(-0.12%) |
Sep 17, 2020 | 67.94 | 68.53 | 67.85 | 68.30 | 3,666,213 | -0.44(-0.64%) |
Sep 16, 2020 | 69.15 | 69.28 | 68.68 | 68.74 | 3,347,728 | -0.24(-0.35%) |
Sep 15, 2020 | 69.06 | 69.18 | 68.77 | 68.98 | 2,748,553 | +0.94(+1.38%) |
Sep 14, 2020 | 67.96 | 68.14 | 67.70 | 68.04 | 3,149,452 | +0.99(+1.47%) |
Sep 11, 2020 | 67.39 | 67.63 | 66.65 | 67.05 | 4,227,434 | +0.76(+1.14%) |
Sep 10, 2020 | 67.42 | 67.60 | 66.22 | 66.30 | 2,969,052 | -1.30(-1.92%) |
Sep 09, 2020 | 67.34 | 67.79 | 66.98 | 67.60 | 3,983,544 | +0.63(+0.94%) |
Sep 08, 2020 | 66.80 | 67.53 | 66.54 | 66.97 | 4,188,939 | -2.00(-2.90%) |
Sep 04, 2020 | 68.93 | 69.43 | 67.31 | 68.97 | 6,741,940 | -0.20(-0.29%) |
Sep 03, 2020 | 70.08 | 70.17 | 68.51 | 69.17 | 4,636,270 | -1.99(-2.80%) |
Sep 02, 2020 | 71.64 | 71.64 | 70.41 | 71.16 | 5,391,356 | -0.14(-0.19%) |
Sep 01, 2020 | 70.46 | 71.38 | 70.44 | 71.30 | 3,212,373 | +1.56(+2.23%) |
Aug 31, 2020 | 70.16 | 70.16 | 69.37 | 69.74 | 3,654,491 | -1.48(-2.07%) |
Aug 28, 2020 | 70.69 | 71.22 | 70.51 | 71.22 | 2,754,112 | +0.88(+1.26%) |
Aug 27, 2020 | 71.10 | 71.10 | 70.00 | 70.33 | 3,521,772 | -0.49(-0.69%) |
Aug 26, 2020 | 70.58 | 70.92 | 70.24 | 70.82 | 3,377,837 | +0.26(+0.37%) |
Aug 25, 2020 | 69.65 | 70.67 | 69.43 | 70.56 | 2,994,725 | +1.09(+1.57%) |
Aug 24, 2020 | 69.72 | 69.89 | 69.16 | 69.48 | 3,194,714 | +1.02(+1.50%) |
Aug 21, 2020 | 67.68 | 68.62 | 67.55 | 68.45 | 3,439,630 | +0.74(+1.09%) |
Aug 20, 2020 | 67.13 | 67.75 | 66.85 | 67.72 | 2,459,259 | +0.20(+0.30%) |
Aug 19, 2020 | 67.99 | 67.99 | 67.32 | 67.51 | 3,041,935 | -0.72(-1.05%) |
Aug 18, 2020 | 68.33 | 68.53 | 67.84 | 68.23 | 5,444,399 | +0.21(+0.31%) |
Aug 17, 2020 | 67.16 | 68.05 | 67.13 | 68.02 | 4,233,210 | +1.38(+2.08%) |
Aug 14, 2020 | 66.79 | 66.86 | 66.39 | 66.64 | 2,881,453 | -0.04(-0.06%) |
Aug 13, 2020 | 67.16 | 67.16 | 66.41 | 66.67 | 3,068,494 | -0.50(-0.74%) |
Aug 12, 2020 | 66.65 | 67.35 | 66.50 | 67.17 | 3,991,350 | +0.97(+1.46%) |
Aug 11, 2020 | 66.73 | 66.88 | 66.07 | 66.20 | 3,711,581 | -0.08(-0.13%) |
Aug 10, 2020 | 66.42 | 66.52 | 65.72 | 66.29 | 2,813,457 | -0.41(-0.61%) |
Aug 07, 2020 | 67.09 | 67.31 | 66.12 | 66.69 | 7,839,311 | -2.25(-3.26%) |
Aug 06, 2020 | 68.52 | 68.98 | 68.13 | 68.94 | 4,357,322 | +0.16(+0.23%) |
Aug 05, 2020 | 68.66 | 68.99 | 68.59 | 68.79 | 3,371,781 | +0.55(+0.81%) |
Aug 04, 2020 | 67.74 | 68.25 | 67.68 | 68.23 | 2,774,978 | +0.99(+1.47%) |
Aug 03, 2020 | 66.90 | 67.45 | 66.86 | 67.25 | 5,016,412 | +1.32(+2.00%) |
Jul 31, 2020 | 66.21 | 66.26 | 65.35 | 65.93 | 3,506,880 | -0.14(-0.21%) |
Jul 30, 2020 | 65.96 | 66.18 | 65.45 | 66.07 | 3,244,465 | -0.40(-0.60%) |
Jul 29, 2020 | 66.20 | 66.57 | 66.11 | 66.46 | 4,483,182 | +1.23(+1.88%) |
Jul 28, 2020 | 65.74 | 65.87 | 65.19 | 65.24 | 2,986,239 | -0.24(-0.37%) |
Jul 27, 2020 | 65.01 | 65.65 | 64.81 | 65.48 | 2,998,532 | +0.07(+0.11%) |
Jul 24, 2020 | 64.62 | 65.44 | 64.33 | 65.40 | 5,193,233 | -0.91(-1.38%) |
Jul 23, 2020 | 66.81 | 67.23 | 65.95 | 66.31 | 5,398,696 | -0.18(-0.28%) |
Jul 22, 2020 | 67.05 | 67.05 | 66.14 | 66.50 | 3,148,087 | -1.03(-1.53%) |
Jul 21, 2020 | 68.32 | 68.32 | 67.47 | 67.53 | 3,717,223 | +0.52(+0.77%) |
Jul 20, 2020 | 66.60 | 67.11 | 66.30 | 67.02 | 3,427,870 | +1.42(+2.16%) |
Jul 17, 2020 | 65.84 | 65.84 | 65.25 | 65.60 | 2,877,332 | +0.36(+0.55%) |
Jul 16, 2020 | 64.80 | 65.38 | 64.66 | 65.24 | 4,043,771 | -2.06(-3.06%) |
Jul 15, 2020 | 67.47 | 67.66 | 66.95 | 67.29 | 3,870,235 | +0.10(+0.15%) |
Jul 14, 2020 | 66.59 | 67.34 | 66.07 | 67.19 | 6,827,021 | -0.59(-0.87%) |
Jul 13, 2020 | 69.09 | 69.57 | 67.64 | 67.78 | 5,865,023 | -0.78(-1.14%) |
Jul 10, 2020 | 68.77 | 68.85 | 68.04 | 68.56 | 8,061,562 | -0.63(-0.91%) |
Jul 09, 2020 | 70.27 | 70.32 | 68.66 | 69.19 | 10,006,806 | +0.17(+0.24%) |
Jul 08, 2020 | 67.85 | 69.08 | 67.72 | 69.02 | 4,943,314 | +2.85(+4.30%) |
Jul 07, 2020 | 66.38 | 66.85 | 66.15 | 66.18 | 5,730,930 | -1.31(-1.94%) |
Jul 06, 2020 | 66.65 | 67.53 | 66.46 | 67.49 | 5,633,811 | +4.57(+7.27%) |
Jul 02, 2020 | 62.65 | 63.06 | 62.45 | 62.91 | 5,127,610 | +2.04(+3.35%) |