Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 68.83 | 69.55 | 68.83 | 69.10 | 3,916 | +0.26(+0.38%) |
Sep 29, 2020 | 68.85 | 68.88 | 68.54 | 68.83 | 2,028 | +0.27(+0.40%) |
Sep 28, 2020 | 68.40 | 68.56 | 68.40 | 68.56 | 146,770 | +1.04(+1.53%) |
Sep 25, 2020 | 66.25 | 67.53 | 66.25 | 67.53 | 1,700 | +1.09(+1.64%) |
Sep 24, 2020 | 65.79 | 66.70 | 65.79 | 66.43 | 4,504 | +0.05(+0.08%) |
Sep 23, 2020 | 67.87 | 67.98 | 66.38 | 66.38 | 2,446 | -1.75(-2.57%) |
Sep 22, 2020 | 67.60 | 68.14 | 67.26 | 68.14 | 3,440 | +0.97(+1.44%) |
Sep 21, 2020 | 66.45 | 67.17 | 65.94 | 67.17 | 2,309 | -0.24(-0.35%) |
Sep 18, 2020 | 68.46 | 68.46 | 67.39 | 67.41 | 2,702 | -0.46(-0.68%) |
Sep 17, 2020 | 67.32 | 67.87 | 67.32 | 67.87 | 2,058 | -0.64(-0.93%) |
Sep 16, 2020 | 69.44 | 69.44 | 68.50 | 68.50 | 2,596 | -0.51(-0.73%) |
Sep 15, 2020 | 68.95 | 69.11 | 68.95 | 69.01 | 2,092 | +0.69(+1.01%) |
Sep 14, 2020 | 68.34 | 68.66 | 68.07 | 68.32 | 3,463 | +0.94(+1.39%) |
Sep 10, 2020 | 67.39 | 67.39 | 67.39 | 0 | -1.20(-1.75%) | |
Sep 09, 2020 | 68.00 | 68.88 | 67.73 | 68.59 | 5,273 | +1.74(+2.60%) |
Sep 08, 2020 | 67.39 | 68.03 | 66.85 | 66.85 | 12,427 | -2.26(-3.27%) |
Sep 04, 2020 | 69.80 | 70.31 | 67.11 | 69.10 | 14,215 | -0.84(-1.20%) |
Sep 03, 2020 | 73.05 | 73.05 | 69.46 | 69.94 | 19,518 | -4.22(-5.69%) |
Sep 02, 2020 | 73.87 | 74.20 | 73.08 | 74.16 | 2,391 | +1.06(+1.45%) |
Sep 01, 2020 | 72.12 | 73.11 | 72.12 | 73.10 | 3,028 | +1.16(+1.61%) |
Aug 31, 2020 | 71.66 | 72.08 | 71.66 | 71.94 | 2,742 | +0.69(+0.97%) |
Aug 27, 2020 | 71.25 | 71.25 | 71.25 | 0 | +0.83(+1.18%) | |
Aug 25, 2020 | 70.42 | 70.42 | 70.42 | 0 | +0.37(+0.53%) | |
Aug 24, 2020 | 70.11 | 70.22 | 69.76 | 70.05 | 4,905 | +0.58(+0.84%) |
Aug 21, 2020 | 69.23 | 69.47 | 69.22 | 69.47 | 2,602 | +0.17(+0.24%) |
Aug 20, 2020 | 68.98 | 69.31 | 68.96 | 69.31 | 25,351 | +0.37(+0.54%) |
Aug 19, 2020 | 69.37 | 69.48 | 68.93 | 68.93 | 1,997 | -0.24(-0.35%) |
Aug 18, 2020 | 69.05 | 69.26 | 69.05 | 69.17 | 1,657 | +0.33(+0.48%) |
Aug 17, 2020 | 68.48 | 68.99 | 68.48 | 68.84 | 5,816 | +0.77(+1.13%) |
Aug 14, 2020 | 68.27 | 68.44 | 68.08 | 68.08 | 8,609 | -0.38(-0.56%) |
Aug 13, 2020 | 68.38 | 68.96 | 68.38 | 68.46 | 2,770 | -0.12(-0.17%) |
Aug 12, 2020 | 67.87 | 68.70 | 67.87 | 68.57 | 1,879 | +1.20(+1.79%) |
Aug 11, 2020 | 68.40 | 68.54 | 67.37 | 67.37 | 4,778 | -0.95(-1.39%) |
Aug 10, 2020 | 68.77 | 68.94 | 68.25 | 68.32 | 2,102 | -0.44(-0.63%) |
Aug 07, 2020 | 69.19 | 69.19 | 68.43 | 68.75 | 5,506 | -0.91(-1.30%) |
Aug 06, 2020 | 69.35 | 69.66 | 69.03 | 69.66 | 1,490 | +0.18(+0.26%) |
Aug 05, 2020 | 69.56 | 69.56 | 69.34 | 69.48 | 3,160 | +0.41(+0.60%) |
Aug 04, 2020 | 68.87 | 69.07 | 68.84 | 69.07 | 938 | +0.32(+0.46%) |
Aug 03, 2020 | 68.29 | 68.75 | 68.24 | 68.75 | 3,354 | +1.12(+1.66%) |
Jul 31, 2020 | 67.80 | 67.80 | 67.39 | 67.63 | 4,805 | +0.20(+0.30%) |
Jul 30, 2020 | 66.33 | 67.43 | 66.33 | 67.43 | 4,037 | +0.38(+0.57%) |
Jul 29, 2020 | 66.37 | 67.22 | 66.37 | 67.05 | 5,192 | +1.28(+1.95%) |
Jul 28, 2020 | 66.18 | 66.19 | 65.77 | 65.77 | 1,255 | -0.72(-1.09%) |
Jul 27, 2020 | 65.69 | 66.57 | 65.69 | 66.49 | 3,058 | +1.29(+1.98%) |
Jul 24, 2020 | 65.18 | 65.61 | 64.71 | 65.20 | 6,807 | -0.70(-1.06%) |
Jul 23, 2020 | 66.79 | 67.26 | 65.87 | 65.90 | 3,725 | -1.05(-1.57%) |
Jul 22, 2020 | 66.73 | 67.02 | 66.70 | 66.95 | 20,809 | +0.26(+0.39%) |
Jul 21, 2020 | 67.55 | 67.55 | 66.69 | 66.69 | 2,671 | -0.39(-0.59%) |
Jul 20, 2020 | 65.53 | 67.08 | 65.53 | 67.08 | 10,740 | +1.61(+2.47%) |
Jul 17, 2020 | 65.09 | 65.50 | 65.09 | 65.47 | 1,601 | +0.57(+0.88%) |
Jul 16, 2020 | 64.79 | 65.05 | 64.53 | 64.90 | 4,699 | -0.62(-0.94%) |
Jul 15, 2020 | 65.93 | 65.93 | 65.20 | 65.51 | 11,596 | +0.12(+0.19%) |
Jul 14, 2020 | 64.41 | 65.39 | 64.41 | 65.39 | 2,200 | +0.48(+0.75%) |
Jul 13, 2020 | 67.00 | 67.19 | 64.90 | 64.90 | 3,559 | -1.63(-2.44%) |
Jul 10, 2020 | 66.32 | 66.53 | 66.32 | 66.53 | 600 | +0.16(+0.24%) |
Jul 09, 2020 | 66.13 | 66.37 | 66.13 | 66.37 | 1,455 | +0.71(+1.08%) |
Jul 08, 2020 | 64.70 | 65.66 | 64.70 | 65.66 | 2,370 | +1.38(+2.14%) |
Jul 07, 2020 | 64.75 | 65.20 | 64.28 | 64.28 | 3,616 | -0.84(-1.29%) |
Jul 06, 2020 | 64.84 | 65.50 | 64.84 | 65.12 | 2,959 | +1.60(+2.52%) |
Jul 02, 2020 | 63.87 | 63.93 | 63.52 | 63.52 | 1,801 | +0.42(+0.67%) |