Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 67.47 | 68.52 | 67.42 | 68.33 | 3,631,887 | +1.63(+2.44%) |
Sep 29, 2020 | 66.47 | 66.88 | 66.47 | 66.70 | 2,606,072 | -0.08(-0.12%) |
Sep 28, 2020 | 66.74 | 66.87 | 66.38 | 66.78 | 2,918,375 | +0.82(+1.24%) |
Sep 25, 2020 | 65.51 | 65.99 | 64.94 | 65.96 | 3,422,632 | -0.27(-0.40%) |
Sep 24, 2020 | 65.84 | 66.56 | 65.67 | 66.23 | 4,455,017 | -0.53(-0.80%) |
Sep 23, 2020 | 67.55 | 67.63 | 66.69 | 66.77 | 3,791,683 | -0.71(-1.05%) |
Sep 22, 2020 | 67.64 | 67.71 | 66.87 | 67.47 | 1,922,466 | -0.43(-0.64%) |
Sep 21, 2020 | 67.07 | 67.91 | 66.63 | 67.91 | 4,236,816 | -0.26(-0.38%) |
Sep 18, 2020 | 68.64 | 68.64 | 67.94 | 68.17 | 4,259,187 | -0.08(-0.12%) |
Sep 17, 2020 | 67.89 | 68.48 | 67.81 | 68.25 | 3,668,805 | -0.44(-0.64%) |
Sep 16, 2020 | 69.11 | 69.23 | 68.64 | 68.69 | 3,350,095 | -0.24(-0.35%) |
Sep 15, 2020 | 69.01 | 69.13 | 68.72 | 68.93 | 2,750,496 | +0.94(+1.38%) |
Sep 14, 2020 | 67.92 | 68.09 | 67.65 | 67.99 | 3,151,679 | +0.99(+1.47%) |
Sep 11, 2020 | 67.35 | 67.58 | 66.60 | 67.00 | 4,230,422 | +0.76(+1.14%) |
Sep 10, 2020 | 67.37 | 67.55 | 66.18 | 66.25 | 2,971,151 | -1.30(-1.92%) |
Sep 09, 2020 | 67.29 | 67.74 | 66.93 | 67.55 | 3,986,360 | +0.63(+0.94%) |
Sep 08, 2020 | 66.76 | 67.48 | 66.50 | 66.92 | 4,191,901 | -2.00(-2.90%) |
Sep 04, 2020 | 68.88 | 69.38 | 67.26 | 68.92 | 6,746,706 | -0.20(-0.29%) |
Sep 03, 2020 | 70.03 | 70.12 | 68.46 | 69.12 | 4,639,548 | -1.99(-2.80%) |
Sep 02, 2020 | 71.59 | 71.59 | 70.36 | 71.11 | 5,395,167 | -0.14(-0.19%) |
Sep 01, 2020 | 70.41 | 71.33 | 70.39 | 71.25 | 3,214,644 | +1.56(+2.23%) |
Aug 31, 2020 | 70.11 | 70.11 | 69.32 | 69.69 | 3,657,075 | -1.47(-2.07%) |
Aug 28, 2020 | 70.64 | 71.17 | 70.46 | 71.17 | 2,756,059 | +0.88(+1.26%) |
Aug 27, 2020 | 71.05 | 71.05 | 69.95 | 70.28 | 3,524,262 | -0.49(-0.69%) |
Aug 26, 2020 | 70.53 | 70.87 | 70.19 | 70.77 | 3,380,225 | +0.26(+0.37%) |
Aug 25, 2020 | 69.60 | 70.62 | 69.38 | 70.51 | 2,996,842 | +1.09(+1.57%) |
Aug 24, 2020 | 69.67 | 69.84 | 69.11 | 69.43 | 3,196,972 | +1.02(+1.49%) |
Aug 21, 2020 | 67.63 | 68.57 | 67.50 | 68.41 | 3,442,062 | +0.74(+1.09%) |
Aug 20, 2020 | 67.08 | 67.70 | 66.80 | 67.67 | 2,460,998 | +0.20(+0.30%) |
Aug 19, 2020 | 67.94 | 67.94 | 67.27 | 67.47 | 3,044,086 | -0.72(-1.05%) |
Aug 18, 2020 | 68.29 | 68.48 | 67.79 | 68.18 | 5,448,248 | +0.21(+0.31%) |
Aug 17, 2020 | 67.12 | 68.00 | 67.08 | 67.97 | 4,236,202 | +1.38(+2.08%) |
Aug 14, 2020 | 66.75 | 66.81 | 66.34 | 66.59 | 2,883,491 | -0.04(-0.06%) |
Aug 13, 2020 | 67.12 | 67.12 | 66.36 | 66.63 | 3,070,663 | -0.50(-0.74%) |
Aug 12, 2020 | 66.60 | 67.30 | 66.45 | 67.12 | 3,994,171 | +0.97(+1.46%) |
Aug 11, 2020 | 66.68 | 66.83 | 66.03 | 66.16 | 3,714,205 | -0.08(-0.13%) |
Aug 10, 2020 | 66.37 | 66.47 | 65.67 | 66.24 | 2,815,446 | -0.41(-0.61%) |
Aug 07, 2020 | 67.04 | 67.26 | 66.07 | 66.65 | 7,844,853 | -2.25(-3.26%) |
Aug 06, 2020 | 68.47 | 68.93 | 68.08 | 68.89 | 4,360,402 | +0.16(+0.23%) |
Aug 05, 2020 | 68.61 | 68.94 | 68.54 | 68.74 | 3,374,165 | +0.55(+0.81%) |
Aug 04, 2020 | 67.70 | 68.20 | 67.63 | 68.18 | 2,776,940 | +0.99(+1.47%) |
Aug 03, 2020 | 66.86 | 67.40 | 66.81 | 67.20 | 5,019,958 | +1.32(+2.00%) |
Jul 31, 2020 | 66.17 | 66.21 | 65.30 | 65.88 | 3,509,359 | -0.14(-0.21%) |
Jul 30, 2020 | 65.92 | 66.13 | 65.40 | 66.02 | 3,246,758 | -0.40(-0.60%) |
Jul 29, 2020 | 66.16 | 66.53 | 66.06 | 66.42 | 4,486,351 | +1.23(+1.88%) |
Jul 28, 2020 | 65.70 | 65.83 | 65.14 | 65.19 | 2,988,350 | -0.24(-0.37%) |
Jul 27, 2020 | 64.96 | 65.60 | 64.77 | 65.43 | 3,000,652 | +0.07(+0.11%) |
Jul 24, 2020 | 64.57 | 65.40 | 64.29 | 65.36 | 5,196,905 | -0.91(-1.38%) |
Jul 23, 2020 | 66.77 | 67.18 | 65.91 | 66.27 | 5,402,512 | -0.18(-0.28%) |
Jul 22, 2020 | 67.00 | 67.00 | 66.09 | 66.45 | 3,150,313 | -1.03(-1.53%) |
Jul 21, 2020 | 68.28 | 68.28 | 67.42 | 67.48 | 3,719,851 | +0.52(+0.77%) |
Jul 20, 2020 | 66.55 | 67.06 | 66.25 | 66.97 | 3,430,293 | +1.42(+2.16%) |
Jul 17, 2020 | 65.79 | 65.79 | 65.21 | 65.55 | 2,879,366 | +0.36(+0.55%) |
Jul 16, 2020 | 64.76 | 65.34 | 64.61 | 65.19 | 4,046,630 | -2.05(-3.06%) |
Jul 15, 2020 | 67.42 | 67.61 | 66.90 | 67.24 | 3,872,971 | +0.10(+0.15%) |
Jul 14, 2020 | 66.54 | 67.29 | 66.02 | 67.14 | 6,831,848 | -0.59(-0.87%) |
Jul 13, 2020 | 69.04 | 69.52 | 67.59 | 67.73 | 5,869,169 | -0.78(-1.14%) |
Jul 10, 2020 | 68.72 | 68.80 | 67.99 | 68.52 | 8,067,262 | -0.63(-0.91%) |
Jul 09, 2020 | 70.22 | 70.28 | 68.61 | 69.14 | 10,013,880 | +0.17(+0.24%) |
Jul 08, 2020 | 67.81 | 69.03 | 67.68 | 68.98 | 4,946,809 | +2.85(+4.30%) |
Jul 07, 2020 | 66.33 | 66.80 | 66.10 | 66.13 | 5,734,981 | -1.31(-1.94%) |
Jul 06, 2020 | 66.60 | 67.48 | 66.42 | 67.44 | 5,637,794 | +4.57(+7.27%) |
Jul 02, 2020 | 62.61 | 63.02 | 62.41 | 62.87 | 5,131,235 | +2.04(+3.35%) |