Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 67.05 | 67.76 | 66.82 | 67.51 | 4,308,717 | +0.90(+1.35%) |
Sep 29, 2020 | 67.02 | 67.48 | 66.28 | 66.61 | 4,120,162 | +0.56(+0.84%) |
Sep 28, 2020 | 65.96 | 67.07 | 65.91 | 66.05 | 3,597,429 | +0.15(+0.23%) |
Sep 25, 2020 | 64.84 | 65.95 | 64.82 | 65.90 | 3,214,347 | +0.63(+0.97%) |
Sep 24, 2020 | 65.15 | 65.89 | 64.40 | 65.27 | 3,799,417 | +0.03(+0.05%) |
Sep 23, 2020 | 66.25 | 66.43 | 65.15 | 65.23 | 6,357,485 | -1.05(-1.59%) |
Sep 22, 2020 | 66.82 | 67.70 | 66.12 | 66.28 | 5,544,166 | -0.40(-0.60%) |
Sep 21, 2020 | 66.47 | 66.96 | 65.75 | 66.69 | 7,117,460 | +0.01(+0.01%) |
Sep 18, 2020 | 67.72 | 68.55 | 66.45 | 66.68 | 7,586,898 | -1.59(-2.33%) |
Sep 17, 2020 | 69.53 | 70.15 | 67.95 | 68.27 | 5,912,020 | -1.52(-2.18%) |
Sep 16, 2020 | 69.32 | 70.26 | 69.11 | 69.79 | 4,449,254 | +0.60(+0.87%) |
Sep 15, 2020 | 69.22 | 70.48 | 68.86 | 69.19 | 4,616,032 | +0.15(+0.21%) |
Sep 14, 2020 | 68.45 | 69.40 | 68.29 | 69.05 | 4,018,999 | +0.93(+1.37%) |
Sep 11, 2020 | 67.48 | 68.41 | 67.26 | 68.12 | 4,461,877 | +0.78(+1.16%) |
Sep 10, 2020 | 67.78 | 68.17 | 66.92 | 67.34 | 4,366,299 | -0.78(-1.14%) |
Sep 09, 2020 | 67.41 | 68.96 | 67.31 | 68.12 | 5,865,150 | +1.23(+1.84%) |
Sep 08, 2020 | 66.91 | 67.33 | 66.11 | 66.88 | 3,674,421 | -0.21(-0.31%) |
Sep 04, 2020 | 67.70 | 67.90 | 66.43 | 67.09 | 3,872,252 | -0.47(-0.70%) |
Sep 03, 2020 | 67.43 | 68.21 | 67.02 | 67.56 | 5,329,690 | +0.28(+0.42%) |
Sep 02, 2020 | 65.95 | 67.78 | 65.92 | 67.28 | 4,550,248 | +1.50(+2.29%) |
Sep 01, 2020 | 65.65 | 66.21 | 65.48 | 65.77 | 3,976,253 | -0.52(-0.79%) |
Aug 31, 2020 | 65.92 | 66.77 | 65.80 | 66.30 | 5,294,926 | +0.36(+0.54%) |
Aug 28, 2020 | 65.92 | 66.07 | 65.38 | 65.94 | 3,540,387 | +0.02(+0.03%) |
Aug 27, 2020 | 66.33 | 66.69 | 65.81 | 65.92 | 3,951,209 | -0.07(-0.10%) |
Aug 26, 2020 | 66.00 | 66.36 | 65.58 | 65.99 | 3,204,690 | -0.35(-0.54%) |
Aug 25, 2020 | 66.98 | 66.98 | 66.07 | 66.35 | 2,999,609 | -0.51(-0.76%) |
Aug 24, 2020 | 66.52 | 66.90 | 66.01 | 66.85 | 2,453,850 | +0.39(+0.58%) |
Aug 21, 2020 | 65.75 | 66.61 | 65.39 | 66.47 | 4,512,358 | +0.79(+1.21%) |
Aug 20, 2020 | 65.60 | 66.17 | 65.51 | 65.67 | 2,879,287 | -0.20(-0.31%) |
Aug 19, 2020 | 66.22 | 66.33 | 65.74 | 65.87 | 3,030,471 | -0.20(-0.31%) |
Aug 18, 2020 | 66.50 | 66.78 | 65.74 | 66.08 | 4,047,279 | -0.42(-0.64%) |
Aug 17, 2020 | 66.30 | 67.02 | 66.01 | 66.50 | 3,252,581 | -0.14(-0.22%) |
Aug 14, 2020 | 67.02 | 67.17 | 66.45 | 66.64 | 2,445,959 | -0.39(-0.58%) |
Aug 13, 2020 | 66.81 | 67.26 | 66.59 | 67.03 | 3,144,403 | -0.23(-0.34%) |
Aug 12, 2020 | 66.60 | 68.05 | 66.48 | 67.26 | 4,638,466 | +0.86(+1.30%) |
Aug 11, 2020 | 67.89 | 68.05 | 66.28 | 66.40 | 4,675,634 | -1.32(-1.95%) |
Aug 10, 2020 | 68.23 | 68.39 | 67.52 | 67.72 | 3,772,879 | -0.42(-0.62%) |
Aug 07, 2020 | 66.95 | 68.54 | 66.92 | 68.14 | 4,113,750 | +0.84(+1.24%) |
Aug 06, 2020 | 67.07 | 67.51 | 66.73 | 67.30 | 3,218,542 | -0.07(-0.10%) |
Aug 05, 2020 | 68.46 | 68.46 | 66.74 | 67.37 | 3,717,924 | -0.99(-1.45%) |
Aug 04, 2020 | 67.71 | 68.66 | 67.66 | 68.36 | 3,628,594 | +0.46(+0.68%) |
Aug 03, 2020 | 68.27 | 68.44 | 67.16 | 67.89 | 2,786,952 | -0.59(-0.86%) |
Jul 31, 2020 | 68.97 | 69.47 | 67.52 | 68.49 | 5,730,191 | -0.41(-0.60%) |
Jul 30, 2020 | 69.25 | 69.36 | 68.39 | 68.90 | 4,262,858 | -0.63(-0.90%) |
Jul 29, 2020 | 69.40 | 69.88 | 68.98 | 69.53 | 3,489,779 | +0.17(+0.24%) |
Jul 28, 2020 | 67.78 | 69.75 | 67.62 | 69.36 | 5,362,411 | +1.56(+2.29%) |
Jul 27, 2020 | 68.08 | 68.64 | 67.27 | 67.80 | 3,080,741 | -0.16(-0.24%) |
Jul 24, 2020 | 68.26 | 69.25 | 67.70 | 67.96 | 5,102,048 | -0.15(-0.22%) |
Jul 23, 2020 | 67.32 | 68.65 | 67.17 | 68.11 | 5,724,378 | +0.88(+1.31%) |
Jul 22, 2020 | 65.87 | 67.56 | 65.33 | 67.23 | 5,671,027 | +1.13(+1.71%) |
Jul 21, 2020 | 65.67 | 66.68 | 65.45 | 66.10 | 3,834,522 | +0.56(+0.85%) |
Jul 20, 2020 | 66.09 | 66.35 | 65.22 | 65.54 | 3,902,881 | -0.87(-1.31%) |
Jul 17, 2020 | 65.18 | 66.85 | 65.11 | 66.42 | 5,642,400 | +1.38(+2.12%) |
Jul 16, 2020 | 63.80 | 65.22 | 63.72 | 65.04 | 5,687,886 | +1.27(+1.99%) |
Jul 15, 2020 | 63.09 | 64.09 | 62.47 | 63.77 | 6,852,760 | +1.29(+2.07%) |
Jul 14, 2020 | 62.54 | 62.95 | 61.99 | 62.48 | 5,763,627 | +0.20(+0.33%) |
Jul 13, 2020 | 62.22 | 62.83 | 61.90 | 62.27 | 5,972,624 | +0.08(+0.14%) |
Jul 10, 2020 | 62.00 | 62.87 | 61.69 | 62.19 | 5,879,388 | -0.16(-0.26%) |
Jul 09, 2020 | 63.07 | 63.11 | 61.75 | 62.35 | 7,126,668 | -1.23(-1.93%) |
Jul 08, 2020 | 62.56 | 63.99 | 62.38 | 63.58 | 7,761,823 | +0.85(+1.35%) |
Jul 07, 2020 | 60.65 | 63.09 | 60.43 | 62.73 | 15,282,324 | +0.53(+0.86%) |
Jul 06, 2020 | 67.10 | 68.36 | 61.96 | 62.20 | 31,740,312 | -7.69(-11.01%) |
Jul 02, 2020 | 70.02 | 70.57 | 69.74 | 69.89 | 1,836,865 | +0.29(+0.41%) |