Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 61.44 | 61.52 | 60.49 | 61.07 | 955,648 | +0.24(+0.39%) |
Sep 29, 2020 | 60.17 | 61.53 | 59.88 | 60.83 | 685,230 | +0.74(+1.24%) |
Sep 28, 2020 | 60.15 | 60.94 | 59.66 | 60.08 | 430,512 | +0.49(+0.83%) |
Sep 25, 2020 | 57.43 | 59.72 | 56.78 | 59.59 | 1,269,719 | +2.35(+4.10%) |
Sep 24, 2020 | 59.65 | 60.05 | 56.37 | 57.24 | 1,258,633 | -2.65(-4.43%) |
Sep 23, 2020 | 60.12 | 61.19 | 59.27 | 59.90 | 777,567 | -0.06(-0.10%) |
Sep 22, 2020 | 58.64 | 59.97 | 58.09 | 59.96 | 685,543 | +1.37(+2.33%) |
Sep 21, 2020 | 59.34 | 59.65 | 58.12 | 58.60 | 630,787 | -1.53(-2.54%) |
Sep 18, 2020 | 60.94 | 61.01 | 59.39 | 60.12 | 1,568,692 | -0.33(-0.54%) |
Sep 17, 2020 | 59.68 | 60.90 | 59.23 | 60.45 | 791,599 | +0.16(+0.26%) |
Sep 16, 2020 | 60.78 | 60.89 | 60.19 | 60.30 | 377,439 | -0.25(-0.41%) |
Sep 15, 2020 | 61.60 | 61.95 | 60.29 | 60.55 | 566,506 | -0.43(-0.70%) |
Sep 14, 2020 | 60.72 | 61.72 | 60.16 | 60.97 | 431,376 | +0.88(+1.47%) |
Sep 11, 2020 | 61.13 | 61.29 | 60.02 | 60.09 | 397,142 | -0.63(-1.04%) |
Sep 10, 2020 | 61.60 | 62.38 | 60.66 | 60.72 | 408,784 | -0.91(-1.48%) |
Sep 09, 2020 | 61.31 | 62.78 | 61.02 | 61.64 | 620,211 | +1.11(+1.83%) |
Sep 08, 2020 | 59.85 | 61.47 | 59.58 | 60.53 | 1,122,728 | -0.17(-0.28%) |
Sep 04, 2020 | 61.96 | 62.78 | 59.90 | 60.70 | 618,227 | -1.09(-1.77%) |
Sep 03, 2020 | 63.81 | 63.99 | 61.00 | 61.79 | 1,048,257 | -2.69(-4.17%) |
Sep 02, 2020 | 63.64 | 64.65 | 62.90 | 64.48 | 592,728 | +1.02(+1.60%) |
Sep 01, 2020 | 63.55 | 63.97 | 62.39 | 63.46 | 934,493 | +0.49(+0.78%) |
Aug 31, 2020 | 62.38 | 63.41 | 62.32 | 62.97 | 542,778 | +0.60(+0.96%) |
Aug 28, 2020 | 62.46 | 62.75 | 61.48 | 62.38 | 537,095 | +0.00(+0.00%) |
Aug 27, 2020 | 62.56 | 62.63 | 60.94 | 62.38 | 605,753 | +0.07(+0.11%) |
Aug 26, 2020 | 61.80 | 62.51 | 61.31 | 62.31 | 883,546 | +0.46(+0.74%) |
Aug 25, 2020 | 61.86 | 62.55 | 61.64 | 61.85 | 661,150 | +0.15(+0.24%) |
Aug 24, 2020 | 63.95 | 63.95 | 61.57 | 61.71 | 533,671 | -1.85(-2.91%) |
Aug 21, 2020 | 63.83 | 63.85 | 62.91 | 63.56 | 637,699 | -0.15(-0.24%) |
Aug 20, 2020 | 63.91 | 64.15 | 63.51 | 63.71 | 426,828 | -0.40(-0.62%) |
Aug 19, 2020 | 64.72 | 65.05 | 63.90 | 64.11 | 368,121 | -0.59(-0.91%) |
Aug 18, 2020 | 64.71 | 65.12 | 64.47 | 64.69 | 273,070 | -0.07(-0.11%) |
Aug 17, 2020 | 64.53 | 66.24 | 64.37 | 64.76 | 463,488 | +0.49(+0.77%) |
Aug 14, 2020 | 65.37 | 65.43 | 63.70 | 64.27 | 404,534 | -1.30(-1.98%) |
Aug 13, 2020 | 64.79 | 65.94 | 64.51 | 65.56 | 452,542 | +0.71(+1.09%) |
Aug 12, 2020 | 64.79 | 65.32 | 64.39 | 64.86 | 419,883 | +0.39(+0.61%) |
Aug 11, 2020 | 63.71 | 65.04 | 63.40 | 64.46 | 740,050 | +0.97(+1.52%) |
Aug 10, 2020 | 65.25 | 65.45 | 63.34 | 63.50 | 451,799 | -1.94(-2.96%) |
Aug 07, 2020 | 65.43 | 66.49 | 64.67 | 65.43 | 403,316 | -0.19(-0.30%) |
Aug 06, 2020 | 66.59 | 66.78 | 64.59 | 65.63 | 495,627 | -0.33(-0.49%) |
Aug 05, 2020 | 68.69 | 68.69 | 65.68 | 65.95 | 775,431 | -2.22(-3.26%) |
Aug 04, 2020 | 70.05 | 70.05 | 64.00 | 68.17 | 1,797,522 | -0.49(-0.71%) |
Aug 03, 2020 | 68.56 | 69.92 | 68.17 | 68.66 | 1,023,931 | +0.91(+1.35%) |
Jul 31, 2020 | 68.35 | 69.81 | 66.86 | 67.75 | 1,024,333 | -0.42(-0.62%) |
Jul 30, 2020 | 67.07 | 68.46 | 67.07 | 68.17 | 439,037 | +0.62(+0.92%) |
Jul 29, 2020 | 66.88 | 68.33 | 66.88 | 67.55 | 376,144 | +0.90(+1.36%) |
Jul 28, 2020 | 68.36 | 68.63 | 66.60 | 66.64 | 325,280 | -1.51(-2.21%) |
Jul 27, 2020 | 66.98 | 68.36 | 66.35 | 68.15 | 569,699 | +1.66(+2.49%) |
Jul 24, 2020 | 66.91 | 66.93 | 65.88 | 66.49 | 292,434 | -0.82(-1.23%) |
Jul 23, 2020 | 68.35 | 68.99 | 66.97 | 67.32 | 387,650 | -0.62(-0.91%) |
Jul 22, 2020 | 68.64 | 69.21 | 67.47 | 67.94 | 628,831 | -0.25(-0.37%) |
Jul 21, 2020 | 70.10 | 70.19 | 67.98 | 68.19 | 651,446 | -1.48(-2.12%) |
Jul 20, 2020 | 69.46 | 70.58 | 68.79 | 69.67 | 574,495 | +0.79(+1.14%) |
Jul 17, 2020 | 67.31 | 69.20 | 67.31 | 68.88 | 796,072 | +1.75(+2.60%) |
Jul 16, 2020 | 67.53 | 67.87 | 66.51 | 67.13 | 630,395 | -0.40(-0.59%) |
Jul 15, 2020 | 65.78 | 67.55 | 65.63 | 67.54 | 727,191 | +1.88(+2.86%) |
Jul 14, 2020 | 64.89 | 65.78 | 63.36 | 65.66 | 914,057 | +0.87(+1.35%) |
Jul 13, 2020 | 67.77 | 68.26 | 64.56 | 64.78 | 806,473 | -2.28(-3.40%) |
Jul 10, 2020 | 68.50 | 68.58 | 66.86 | 67.07 | 551,970 | -1.22(-1.79%) |
Jul 09, 2020 | 67.57 | 68.70 | 66.61 | 68.29 | 661,194 | +0.83(+1.23%) |
Jul 08, 2020 | 66.06 | 67.87 | 66.06 | 67.46 | 553,400 | +1.79(+2.72%) |
Jul 07, 2020 | 65.97 | 67.10 | 65.67 | 65.68 | 503,617 | -0.76(-1.15%) |
Jul 06, 2020 | 67.24 | 67.77 | 66.02 | 66.44 | 853,060 | +0.16(+0.25%) |
Jul 02, 2020 | 65.53 | 67.19 | 65.22 | 66.27 | 535,317 | +0.78(+1.19%) |