Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 67.90 | 68.62 | 67.67 | 68.36 | 4,254,959 | +0.91(+1.35%) |
Sep 29, 2020 | 67.87 | 68.33 | 67.11 | 67.45 | 4,068,757 | +0.56(+0.84%) |
Sep 28, 2020 | 66.79 | 67.92 | 66.74 | 66.89 | 3,552,545 | +0.16(+0.23%) |
Sep 25, 2020 | 65.66 | 66.78 | 65.64 | 66.73 | 3,174,243 | +0.64(+0.97%) |
Sep 24, 2020 | 65.97 | 66.72 | 65.22 | 66.09 | 3,752,014 | +0.03(+0.05%) |
Sep 23, 2020 | 67.09 | 67.27 | 65.97 | 66.06 | 6,278,165 | -1.07(-1.59%) |
Sep 22, 2020 | 67.67 | 68.55 | 66.96 | 67.12 | 5,474,993 | -0.41(-0.60%) |
Sep 21, 2020 | 67.31 | 67.81 | 66.58 | 67.53 | 7,028,658 | +0.01(+0.01%) |
Sep 18, 2020 | 68.58 | 69.42 | 67.29 | 67.52 | 7,492,239 | -1.61(-2.33%) |
Sep 17, 2020 | 70.41 | 71.04 | 68.81 | 69.13 | 5,838,258 | -1.54(-2.18%) |
Sep 16, 2020 | 70.20 | 71.15 | 69.98 | 70.67 | 4,393,743 | +0.61(+0.87%) |
Sep 15, 2020 | 70.09 | 71.38 | 69.73 | 70.07 | 4,558,439 | +0.15(+0.21%) |
Sep 14, 2020 | 69.31 | 70.28 | 69.16 | 69.92 | 3,968,856 | +0.94(+1.37%) |
Sep 11, 2020 | 68.33 | 69.28 | 68.11 | 68.98 | 4,406,208 | +0.79(+1.16%) |
Sep 10, 2020 | 68.64 | 69.03 | 67.76 | 68.19 | 4,311,822 | -0.79(-1.14%) |
Sep 09, 2020 | 68.26 | 69.83 | 68.16 | 68.98 | 5,791,973 | +1.25(+1.84%) |
Sep 08, 2020 | 67.75 | 68.18 | 66.94 | 67.73 | 3,628,577 | -0.21(-0.31%) |
Sep 04, 2020 | 68.56 | 68.76 | 67.27 | 67.94 | 3,823,940 | -0.48(-0.70%) |
Sep 03, 2020 | 68.28 | 69.07 | 67.87 | 68.41 | 5,263,193 | +0.29(+0.42%) |
Sep 02, 2020 | 66.78 | 68.64 | 66.75 | 68.13 | 4,493,476 | +1.52(+2.29%) |
Sep 01, 2020 | 66.48 | 67.05 | 66.30 | 66.60 | 3,926,642 | -0.53(-0.79%) |
Aug 31, 2020 | 66.76 | 67.61 | 66.63 | 67.13 | 5,228,863 | +0.36(+0.54%) |
Aug 28, 2020 | 66.76 | 66.90 | 66.21 | 66.77 | 3,496,215 | +0.02(+0.03%) |
Aug 27, 2020 | 67.17 | 67.54 | 66.64 | 66.76 | 3,901,911 | -0.07(-0.10%) |
Aug 26, 2020 | 66.83 | 67.19 | 66.41 | 66.83 | 3,164,706 | -0.36(-0.54%) |
Aug 25, 2020 | 67.83 | 67.83 | 66.90 | 67.19 | 2,962,184 | -0.51(-0.76%) |
Aug 24, 2020 | 67.36 | 67.74 | 66.84 | 67.70 | 2,423,235 | +0.39(+0.58%) |
Aug 21, 2020 | 66.58 | 67.46 | 66.22 | 67.31 | 4,456,059 | +0.80(+1.21%) |
Aug 20, 2020 | 66.42 | 67.01 | 66.34 | 66.50 | 2,843,364 | -0.21(-0.31%) |
Aug 19, 2020 | 67.06 | 67.17 | 66.57 | 66.71 | 2,992,661 | -0.21(-0.31%) |
Aug 18, 2020 | 67.34 | 67.62 | 66.57 | 66.91 | 3,996,783 | -0.43(-0.64%) |
Aug 17, 2020 | 67.13 | 67.87 | 66.84 | 67.34 | 3,212,000 | -0.15(-0.22%) |
Aug 14, 2020 | 67.86 | 68.02 | 67.29 | 67.49 | 2,415,441 | -0.39(-0.58%) |
Aug 13, 2020 | 67.66 | 68.11 | 67.43 | 67.88 | 3,105,171 | -0.23(-0.34%) |
Aug 12, 2020 | 67.44 | 68.91 | 67.32 | 68.11 | 4,580,594 | +0.87(+1.30%) |
Aug 11, 2020 | 68.75 | 68.91 | 67.12 | 67.24 | 4,617,298 | -1.34(-1.95%) |
Aug 10, 2020 | 69.09 | 69.26 | 68.38 | 68.57 | 3,725,807 | -0.43(-0.62%) |
Aug 07, 2020 | 67.79 | 69.41 | 67.77 | 69.00 | 4,062,424 | +0.85(+1.24%) |
Aug 06, 2020 | 67.92 | 68.37 | 67.57 | 68.15 | 3,178,386 | -0.07(-0.10%) |
Aug 05, 2020 | 69.33 | 69.33 | 67.58 | 68.22 | 3,671,537 | -1.00(-1.45%) |
Aug 04, 2020 | 68.56 | 69.53 | 68.51 | 69.22 | 3,583,321 | +0.47(+0.68%) |
Aug 03, 2020 | 69.14 | 69.31 | 68.01 | 68.75 | 2,752,180 | -0.60(-0.86%) |
Jul 31, 2020 | 69.84 | 70.34 | 68.38 | 69.35 | 5,658,698 | -0.42(-0.60%) |
Jul 30, 2020 | 70.12 | 70.24 | 69.26 | 69.77 | 4,209,672 | -0.63(-0.90%) |
Jul 29, 2020 | 70.28 | 70.76 | 69.85 | 70.40 | 3,446,238 | +0.17(+0.24%) |
Jul 28, 2020 | 68.64 | 70.63 | 68.47 | 70.23 | 5,295,506 | +1.57(+2.29%) |
Jul 27, 2020 | 68.94 | 69.51 | 68.12 | 68.66 | 3,042,304 | -0.16(-0.24%) |
Jul 24, 2020 | 69.12 | 70.12 | 68.56 | 68.82 | 5,038,392 | -0.15(-0.22%) |
Jul 23, 2020 | 68.17 | 69.52 | 68.02 | 68.97 | 5,652,957 | +0.89(+1.31%) |
Jul 22, 2020 | 66.71 | 68.41 | 66.16 | 68.08 | 5,600,272 | +1.15(+1.71%) |
Jul 21, 2020 | 66.50 | 67.52 | 66.28 | 66.94 | 3,786,680 | +0.56(+0.85%) |
Jul 20, 2020 | 66.92 | 67.19 | 66.05 | 66.37 | 3,854,186 | -0.88(-1.31%) |
Jul 17, 2020 | 66.00 | 67.70 | 65.94 | 67.25 | 5,572,002 | +1.39(+2.12%) |
Jul 16, 2020 | 64.61 | 66.05 | 64.52 | 65.86 | 5,616,920 | +1.28(+1.99%) |
Jul 15, 2020 | 63.89 | 64.90 | 63.26 | 64.58 | 6,767,261 | +1.31(+2.07%) |
Jul 14, 2020 | 63.33 | 63.75 | 62.77 | 63.27 | 5,691,717 | +0.21(+0.33%) |
Jul 13, 2020 | 63.01 | 63.63 | 62.68 | 63.06 | 5,898,106 | +0.09(+0.14%) |
Jul 10, 2020 | 62.79 | 63.67 | 62.47 | 62.97 | 5,806,033 | -0.16(-0.26%) |
Jul 09, 2020 | 63.86 | 63.91 | 62.53 | 63.14 | 7,037,751 | -1.24(-1.93%) |
Jul 08, 2020 | 63.35 | 64.80 | 63.17 | 64.38 | 7,664,982 | +0.86(+1.35%) |
Jul 07, 2020 | 61.42 | 63.89 | 61.19 | 63.52 | 15,091,652 | +0.54(+0.86%) |
Jul 06, 2020 | 67.95 | 69.22 | 62.74 | 62.98 | 31,344,300 | -7.79(-11.01%) |
Jul 02, 2020 | 70.91 | 71.47 | 70.62 | 70.77 | 1,813,947 | +0.29(+0.41%) |