Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 67.48 | 68.01 | 67.22 | 67.78 | 2,035,241 | +0.71(+1.07%) |
Sep 29, 2020 | 66.85 | 67.69 | 66.43 | 67.07 | 1,846,299 | +0.58(+0.86%) |
Sep 28, 2020 | 66.19 | 67.21 | 65.79 | 66.49 | 1,902,643 | +0.48(+0.73%) |
Sep 25, 2020 | 64.03 | 66.10 | 64.01 | 66.01 | 1,792,216 | +1.60(+2.49%) |
Sep 24, 2020 | 63.92 | 64.61 | 63.21 | 64.41 | 2,155,700 | +0.53(+0.83%) |
Sep 23, 2020 | 64.24 | 64.43 | 63.78 | 63.88 | 2,558,065 | -0.33(-0.52%) |
Sep 22, 2020 | 63.28 | 64.64 | 63.15 | 64.21 | 3,292,148 | +0.75(+1.18%) |
Sep 21, 2020 | 63.89 | 64.23 | 62.49 | 63.46 | 3,688,070 | -0.91(-1.41%) |
Sep 18, 2020 | 65.67 | 66.14 | 64.16 | 64.37 | 5,086,938 | -1.79(-2.70%) |
Sep 17, 2020 | 65.58 | 66.69 | 65.00 | 66.15 | 4,235,949 | +0.22(+0.33%) |
Sep 16, 2020 | 64.73 | 66.51 | 64.47 | 65.93 | 4,546,759 | +1.05(+1.62%) |
Sep 15, 2020 | 65.11 | 65.85 | 64.44 | 64.88 | 3,027,172 | +0.22(+0.34%) |
Sep 14, 2020 | 63.98 | 64.89 | 63.44 | 64.66 | 2,650,243 | +1.29(+2.03%) |
Sep 11, 2020 | 63.32 | 63.63 | 62.82 | 63.37 | 2,498,130 | -0.03(-0.04%) |
Sep 10, 2020 | 63.28 | 64.69 | 62.45 | 63.40 | 9,936,004 | -0.12(-0.19%) |
Sep 09, 2020 | 63.89 | 64.95 | 63.48 | 63.52 | 2,261,325 | +0.10(+0.15%) |
Sep 08, 2020 | 63.59 | 63.98 | 62.80 | 63.42 | 3,563,397 | -0.21(-0.33%) |
Sep 04, 2020 | 63.48 | 64.04 | 62.64 | 63.63 | 3,582,596 | +0.56(+0.88%) |
Sep 03, 2020 | 63.26 | 64.09 | 62.54 | 63.08 | 4,143,087 | +0.15(+0.24%) |
Sep 02, 2020 | 60.60 | 63.08 | 60.38 | 62.93 | 2,745,129 | +2.25(+3.70%) |
Sep 01, 2020 | 61.75 | 61.86 | 60.44 | 60.68 | 2,143,879 | -1.47(-2.37%) |
Aug 31, 2020 | 61.52 | 62.25 | 61.50 | 62.15 | 2,825,575 | +0.37(+0.59%) |
Aug 28, 2020 | 62.08 | 62.08 | 61.07 | 61.79 | 1,698,783 | -0.13(-0.21%) |
Aug 27, 2020 | 61.86 | 62.54 | 61.46 | 61.92 | 2,076,093 | +0.25(+0.41%) |
Aug 26, 2020 | 63.12 | 63.12 | 61.25 | 61.66 | 3,061,660 | -1.94(-3.05%) |
Aug 25, 2020 | 64.78 | 64.89 | 63.33 | 63.61 | 2,361,102 | -1.14(-1.76%) |
Aug 24, 2020 | 63.01 | 64.76 | 62.59 | 64.75 | 2,670,457 | +1.85(+2.94%) |
Aug 21, 2020 | 63.31 | 63.34 | 62.01 | 62.90 | 4,388,945 | -0.17(-0.28%) |
Aug 20, 2020 | 63.69 | 64.23 | 63.01 | 63.08 | 2,805,448 | -0.91(-1.42%) |
Aug 19, 2020 | 63.90 | 64.37 | 63.51 | 63.98 | 1,997,460 | +0.08(+0.12%) |
Aug 18, 2020 | 64.16 | 64.43 | 63.69 | 63.90 | 1,777,764 | -0.26(-0.40%) |
Aug 17, 2020 | 63.64 | 64.68 | 63.29 | 64.16 | 2,933,310 | +0.76(+1.20%) |
Aug 14, 2020 | 63.25 | 63.88 | 62.76 | 63.40 | 1,903,845 | -0.21(-0.33%) |
Aug 13, 2020 | 63.68 | 63.83 | 62.94 | 63.61 | 1,816,595 | -0.42(-0.66%) |
Aug 12, 2020 | 63.38 | 64.57 | 63.32 | 64.03 | 1,588,981 | +0.86(+1.37%) |
Aug 11, 2020 | 64.67 | 65.02 | 63.05 | 63.17 | 2,285,660 | -1.83(-2.81%) |
Aug 10, 2020 | 65.48 | 65.82 | 64.84 | 65.00 | 1,746,351 | +0.23(+0.36%) |
Aug 07, 2020 | 63.16 | 65.36 | 63.13 | 64.76 | 1,895,031 | +1.03(+1.61%) |
Aug 06, 2020 | 63.71 | 63.91 | 63.07 | 63.74 | 1,832,438 | +0.22(+0.35%) |
Aug 05, 2020 | 65.18 | 65.49 | 63.38 | 63.51 | 2,503,062 | -1.93(-2.95%) |
Aug 04, 2020 | 65.32 | 66.13 | 65.24 | 65.45 | 2,172,990 | -0.01(-0.01%) |
Aug 03, 2020 | 66.01 | 66.09 | 64.88 | 65.45 | 1,908,693 | -0.79(-1.20%) |
Jul 31, 2020 | 66.01 | 66.49 | 65.40 | 66.25 | 5,067,295 | -0.09(-0.14%) |
Jul 30, 2020 | 65.63 | 66.51 | 65.42 | 66.34 | 2,473,799 | +0.21(+0.31%) |
Jul 29, 2020 | 65.77 | 66.31 | 65.10 | 66.13 | 1,757,828 | +0.29(+0.45%) |
Jul 28, 2020 | 64.18 | 66.11 | 64.18 | 65.84 | 1,763,522 | +1.38(+2.14%) |
Jul 27, 2020 | 65.00 | 65.01 | 63.88 | 64.46 | 2,008,573 | -0.71(-1.08%) |
Jul 24, 2020 | 66.07 | 66.95 | 64.89 | 65.17 | 1,877,866 | -0.58(-0.88%) |
Jul 23, 2020 | 65.33 | 66.20 | 65.13 | 65.75 | 1,826,684 | +0.42(+0.65%) |
Jul 22, 2020 | 63.83 | 65.69 | 63.42 | 65.32 | 1,988,677 | +1.28(+1.99%) |
Jul 21, 2020 | 62.96 | 64.65 | 62.85 | 64.05 | 2,522,123 | +0.88(+1.39%) |
Jul 20, 2020 | 63.48 | 63.68 | 62.84 | 63.17 | 1,687,485 | -0.70(-1.09%) |
Jul 17, 2020 | 62.11 | 63.91 | 62.11 | 63.87 | 2,020,632 | +1.92(+3.10%) |
Jul 16, 2020 | 61.81 | 62.33 | 61.62 | 61.94 | 1,342,995 | +0.28(+0.46%) |
Jul 15, 2020 | 62.38 | 62.86 | 61.55 | 61.66 | 2,734,172 | -0.57(-0.91%) |
Jul 14, 2020 | 62.22 | 63.17 | 61.75 | 62.23 | 2,461,982 | +0.01(+0.01%) |
Jul 13, 2020 | 62.50 | 62.75 | 61.82 | 62.22 | 2,167,127 | -0.28(-0.44%) |
Jul 10, 2020 | 61.83 | 62.69 | 61.62 | 62.50 | 2,024,923 | +0.66(+1.07%) |
Jul 09, 2020 | 62.07 | 62.17 | 60.37 | 61.83 | 1,968,478 | -0.62(-0.99%) |
Jul 08, 2020 | 62.66 | 62.84 | 61.94 | 62.45 | 1,687,545 | -0.06(-0.10%) |
Jul 07, 2020 | 62.26 | 62.74 | 62.19 | 62.51 | 2,059,478 | -0.52(-0.82%) |
Jul 06, 2020 | 64.21 | 64.77 | 62.51 | 63.03 | 1,763,762 | -0.61(-0.96%) |
Jul 02, 2020 | 63.03 | 64.11 | 62.95 | 63.64 | 1,658,906 | +0.61(+0.97%) |