Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 62.63 | 63.33 | 62.57 | 62.81 | 7,989 | +0.21(+0.33%) |
Sep 29, 2020 | 62.64 | 62.75 | 62.36 | 62.60 | 22,170 | +0.16(+0.26%) |
Sep 28, 2020 | 62.50 | 62.50 | 62.07 | 62.44 | 24,911 | +0.84(+1.36%) |
Sep 25, 2020 | 60.93 | 61.74 | 60.70 | 61.60 | 18,797 | +0.41(+0.67%) |
Sep 24, 2020 | 60.61 | 61.57 | 60.61 | 61.19 | 19,013 | +0.17(+0.28%) |
Sep 23, 2020 | 62.41 | 62.41 | 60.92 | 61.02 | 25,982 | -1.30(-2.09%) |
Sep 22, 2020 | 61.96 | 62.37 | 61.51 | 62.32 | 30,567 | +0.76(+1.23%) |
Sep 21, 2020 | 61.36 | 61.58 | 60.73 | 61.56 | 53,573 | -0.92(-1.47%) |
Sep 18, 2020 | 63.18 | 63.18 | 61.85 | 62.49 | 25,098 | -0.69(-1.09%) |
Sep 17, 2020 | 63.20 | 63.57 | 62.73 | 63.17 | 20,577 | -0.99(-1.54%) |
Sep 16, 2020 | 64.76 | 64.85 | 64.04 | 64.16 | 7,899 | -0.50(-0.77%) |
Sep 15, 2020 | 64.18 | 64.85 | 64.18 | 64.66 | 5,049 | +1.05(+1.65%) |
Sep 14, 2020 | 64.30 | 64.47 | 63.61 | 63.61 | 6,770 | +0.35(+0.56%) |
Sep 11, 2020 | 63.37 | 63.88 | 62.85 | 63.26 | 12,391 | -0.09(-0.15%) |
Sep 10, 2020 | 64.37 | 64.75 | 63.22 | 63.35 | 15,226 | -0.88(-1.36%) |
Sep 09, 2020 | 64.13 | 64.51 | 63.93 | 64.23 | 13,651 | +0.75(+1.18%) |
Sep 08, 2020 | 63.32 | 64.02 | 63.20 | 63.48 | 10,150 | -1.56(-2.40%) |
Sep 04, 2020 | 65.67 | 65.76 | 63.66 | 65.04 | 26,568 | -1.04(-1.58%) |
Sep 03, 2020 | 67.62 | 67.62 | 65.50 | 66.08 | 12,755 | -2.20(-3.22%) |
Sep 02, 2020 | 67.30 | 68.28 | 67.12 | 68.28 | 9,540 | +1.28(+1.90%) |
Sep 01, 2020 | 66.58 | 67.09 | 66.58 | 67.00 | 67,570 | +0.48(+0.72%) |
Aug 31, 2020 | 66.68 | 66.71 | 66.43 | 66.52 | 17,235 | -0.50(-0.75%) |
Aug 28, 2020 | 66.95 | 67.05 | 66.69 | 67.03 | 43,581 | +0.00(+0.00%) |
Aug 27, 2020 | 67.60 | 67.60 | 66.84 | 67.03 | 63,578 | -0.58(-0.86%) |
Aug 26, 2020 | 66.02 | 67.65 | 66.02 | 67.61 | 10,957 | +1.76(+2.67%) |
Aug 25, 2020 | 65.34 | 65.85 | 65.23 | 65.85 | 6,194 | +0.55(+0.85%) |
Aug 24, 2020 | 65.12 | 65.56 | 65.07 | 65.30 | 12,560 | +0.75(+1.17%) |
Aug 21, 2020 | 64.36 | 64.66 | 64.13 | 64.54 | 5,880 | +0.02(+0.03%) |
Aug 20, 2020 | 63.59 | 64.52 | 63.59 | 64.52 | 5,124 | +0.64(+1.00%) |
Aug 19, 2020 | 64.14 | 64.45 | 63.82 | 63.89 | 37,016 | -0.22(-0.34%) |
Aug 18, 2020 | 63.82 | 64.26 | 63.77 | 64.10 | 9,393 | +0.52(+0.82%) |
Aug 17, 2020 | 63.66 | 63.78 | 63.48 | 63.58 | 16,051 | +0.14(+0.22%) |
Aug 14, 2020 | 63.56 | 63.59 | 63.40 | 63.44 | 3,150 | -0.08(-0.13%) |
Aug 13, 2020 | 63.51 | 64.00 | 63.46 | 63.52 | 12,143 | -0.06(-0.09%) |
Aug 12, 2020 | 63.26 | 63.82 | 63.26 | 63.58 | 7,341 | +0.82(+1.30%) |
Aug 11, 2020 | 63.18 | 63.62 | 62.72 | 62.76 | 6,840 | -0.47(-0.74%) |
Aug 10, 2020 | 63.30 | 63.46 | 62.82 | 63.23 | 9,661 | -0.35(-0.55%) |
Aug 07, 2020 | 63.51 | 64.15 | 63.17 | 63.58 | 8,086 | -0.57(-0.90%) |
Aug 06, 2020 | 62.91 | 64.17 | 62.91 | 64.16 | 11,381 | +1.13(+1.79%) |
Aug 05, 2020 | 63.19 | 63.38 | 62.91 | 63.03 | 9,513 | +0.15(+0.24%) |
Aug 04, 2020 | 62.51 | 62.88 | 62.51 | 62.88 | 40,288 | +0.32(+0.52%) |
Aug 03, 2020 | 62.59 | 62.65 | 62.33 | 62.55 | 39,359 | +0.43(+0.69%) |
Jul 31, 2020 | 62.59 | 62.59 | 61.60 | 62.12 | 39,275 | +0.00(+0.00%) |
Jul 30, 2020 | 61.51 | 62.23 | 61.22 | 62.12 | 166,920 | -0.09(-0.14%) |
Jul 29, 2020 | 62.12 | 62.21 | 61.86 | 62.21 | 40,134 | +0.54(+0.88%) |
Jul 28, 2020 | 61.97 | 62.24 | 61.67 | 61.67 | 13,058 | -0.42(-0.67%) |
Jul 27, 2020 | 61.76 | 62.09 | 61.71 | 62.09 | 13,162 | +0.51(+0.84%) |
Jul 24, 2020 | 61.28 | 61.57 | 61.13 | 61.57 | 17,222 | -0.22(-0.35%) |
Jul 23, 2020 | 62.89 | 62.89 | 61.65 | 61.79 | 14,956 | -0.98(-1.56%) |
Jul 22, 2020 | 62.67 | 62.79 | 62.36 | 62.77 | 26,497 | -0.14(-0.23%) |
Jul 21, 2020 | 63.41 | 63.41 | 62.76 | 62.91 | 28,199 | +0.11(+0.17%) |
Jul 20, 2020 | 61.97 | 62.81 | 61.61 | 62.81 | 16,972 | +0.65(+1.05%) |
Jul 17, 2020 | 62.25 | 62.25 | 61.61 | 62.15 | 8,926 | -0.03(-0.05%) |
Jul 16, 2020 | 61.64 | 62.18 | 61.61 | 62.18 | 20,090 | -0.31(-0.50%) |
Jul 15, 2020 | 62.56 | 62.64 | 62.07 | 62.50 | 25,170 | +0.56(+0.91%) |
Jul 14, 2020 | 61.15 | 62.11 | 60.87 | 61.93 | 84,219 | +0.35(+0.57%) |
Jul 13, 2020 | 62.84 | 63.27 | 61.47 | 61.58 | 87,191 | -1.05(-1.67%) |
Jul 10, 2020 | 61.79 | 62.63 | 61.41 | 62.63 | 22,578 | +0.98(+1.59%) |
Jul 09, 2020 | 61.89 | 61.98 | 60.94 | 61.65 | 12,596 | +0.01(+0.02%) |
Jul 08, 2020 | 61.09 | 61.64 | 60.79 | 61.64 | 42,513 | +0.88(+1.44%) |
Jul 07, 2020 | 60.82 | 61.50 | 60.76 | 60.76 | 15,468 | -0.44(-0.72%) |
Jul 06, 2020 | 60.64 | 61.20 | 60.61 | 61.20 | 43,143 | +1.18(+1.97%) |
Jul 02, 2020 | 60.29 | 60.31 | 59.91 | 60.02 | 20,267 | +0.27(+0.45%) |