Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 63.15 | 64.51 | 62.73 | 63.03 | 224,407 | -0.30(-0.47%) |
Sep 29, 2020 | 63.30 | 64.17 | 63.02 | 63.33 | 131,920 | +0.33(+0.52%) |
Sep 28, 2020 | 62.55 | 63.35 | 62.15 | 63.00 | 156,943 | +1.39(+2.26%) |
Sep 25, 2020 | 61.99 | 62.02 | 60.98 | 61.61 | 152,400 | -0.66(-1.06%) |
Sep 24, 2020 | 60.78 | 63.01 | 60.30 | 62.27 | 292,359 | +1.33(+2.18%) |
Sep 23, 2020 | 61.84 | 62.80 | 60.89 | 60.94 | 220,650 | -1.11(-1.79%) |
Sep 22, 2020 | 62.43 | 62.43 | 61.27 | 62.05 | 153,547 | -0.14(-0.23%) |
Sep 21, 2020 | 60.97 | 62.21 | 60.72 | 62.19 | 221,483 | +0.02(+0.03%) |
Sep 18, 2020 | 62.25 | 63.15 | 61.43 | 62.17 | 600,400 | +0.49(+0.79%) |
Sep 17, 2020 | 61.14 | 61.80 | 60.44 | 61.68 | 252,466 | -0.52(-0.84%) |
Sep 16, 2020 | 62.11 | 63.01 | 61.94 | 62.20 | 183,231 | +0.76(+1.24%) |
Sep 15, 2020 | 61.00 | 61.98 | 60.51 | 61.44 | 274,080 | +0.98(+1.62%) |
Sep 14, 2020 | 60.17 | 60.88 | 59.80 | 60.46 | 213,153 | +1.02(+1.72%) |
Sep 11, 2020 | 59.81 | 60.09 | 58.85 | 59.44 | 324,400 | -0.09(-0.15%) |
Sep 10, 2020 | 63.00 | 63.56 | 59.25 | 59.53 | 342,475 | -3.06(-4.89%) |
Sep 09, 2020 | 63.52 | 63.52 | 62.16 | 62.59 | 494,170 | -0.37(-0.59%) |
Sep 08, 2020 | 63.27 | 63.98 | 62.24 | 62.96 | 295,876 | -1.03(-1.61%) |
Sep 04, 2020 | 64.10 | 65.55 | 62.09 | 63.99 | 490,700 | -0.14(-0.22%) |
Sep 03, 2020 | 66.81 | 66.81 | 59.99 | 64.13 | 698,404 | -4.59(-6.68%) |
Sep 02, 2020 | 68.19 | 68.90 | 67.63 | 68.72 | 194,607 | +0.71(+1.04%) |
Sep 01, 2020 | 69.00 | 69.18 | 67.58 | 68.01 | 236,523 | -1.77(-2.54%) |
Aug 31, 2020 | 70.34 | 70.67 | 69.32 | 69.78 | 213,842 | -0.44(-0.63%) |
Aug 28, 2020 | 70.45 | 70.60 | 69.60 | 70.22 | 162,500 | +0.17(+0.24%) |
Aug 27, 2020 | 71.08 | 71.11 | 69.42 | 70.05 | 278,361 | -1.29(-1.81%) |
Aug 26, 2020 | 71.12 | 72.04 | 70.06 | 71.34 | 270,747 | +0.00(+0.00%) |
Aug 25, 2020 | 69.46 | 71.48 | 69.19 | 71.34 | 302,431 | +1.73(+2.49%) |
Aug 24, 2020 | 69.88 | 71.29 | 69.27 | 69.61 | 188,931 | +0.49(+0.71%) |
Aug 21, 2020 | 70.02 | 70.06 | 68.19 | 69.12 | 280,800 | -0.93(-1.33%) |
Aug 20, 2020 | 73.79 | 74.24 | 69.51 | 70.05 | 563,146 | -4.32(-5.81%) |
Aug 19, 2020 | 72.50 | 74.77 | 72.44 | 74.37 | 404,990 | +1.68(+2.31%) |
Aug 18, 2020 | 70.72 | 72.76 | 67.74 | 72.69 | 833,975 | -1.75(-2.35%) |
Aug 17, 2020 | 73.39 | 74.97 | 72.83 | 74.44 | 331,439 | +1.38(+1.89%) |
Aug 14, 2020 | 73.94 | 75.00 | 72.53 | 73.06 | 281,500 | -1.29(-1.74%) |
Aug 13, 2020 | 74.84 | 75.04 | 74.00 | 74.35 | 172,304 | -0.33(-0.44%) |
Aug 12, 2020 | 73.81 | 74.92 | 73.50 | 74.68 | 261,472 | +1.59(+2.18%) |
Aug 11, 2020 | 72.94 | 74.46 | 72.46 | 73.09 | 201,897 | +0.44(+0.61%) |
Aug 10, 2020 | 76.38 | 76.85 | 72.50 | 72.65 | 196,700 | -3.75(-4.91%) |
Aug 07, 2020 | 75.75 | 76.46 | 75.51 | 76.40 | 248,800 | +0.56(+0.74%) |
Aug 06, 2020 | 75.42 | 76.19 | 74.98 | 75.84 | 161,195 | +0.21(+0.28%) |
Aug 05, 2020 | 74.29 | 76.85 | 73.86 | 75.63 | 404,658 | +2.09(+2.84%) |
Aug 04, 2020 | 73.87 | 74.51 | 72.97 | 73.54 | 213,178 | -0.10(-0.14%) |
Aug 03, 2020 | 72.63 | 74.15 | 72.63 | 73.64 | 118,861 | +1.01(+1.39%) |
Jul 31, 2020 | 72.28 | 72.71 | 71.13 | 72.63 | 270,400 | +0.50(+0.69%) |
Jul 30, 2020 | 70.35 | 72.37 | 70.35 | 72.13 | 110,583 | +0.79(+1.11%) |
Jul 29, 2020 | 69.53 | 71.54 | 69.50 | 71.34 | 162,946 | +1.99(+2.87%) |
Jul 28, 2020 | 69.29 | 69.55 | 68.89 | 69.35 | 197,179 | -0.45(-0.64%) |
Jul 27, 2020 | 68.50 | 69.96 | 68.50 | 69.80 | 144,100 | +1.30(+1.90%) |
Jul 24, 2020 | 69.19 | 69.19 | 67.94 | 68.50 | 231,100 | -0.73(-1.05%) |
Jul 23, 2020 | 67.97 | 69.27 | 67.97 | 69.23 | 282,961 | +1.34(+1.97%) |
Jul 22, 2020 | 66.90 | 68.19 | 66.90 | 67.89 | 179,302 | +0.64(+0.95%) |
Jul 21, 2020 | 67.00 | 67.78 | 66.82 | 67.25 | 153,986 | +0.70(+1.05%) |
Jul 20, 2020 | 64.34 | 66.69 | 64.01 | 66.55 | 125,809 | +1.90(+2.94%) |
Jul 17, 2020 | 64.14 | 64.97 | 63.86 | 64.65 | 142,700 | +0.93(+1.46%) |
Jul 16, 2020 | 64.70 | 65.04 | 63.21 | 63.72 | 150,835 | -1.30(-2.00%) |
Jul 15, 2020 | 65.50 | 65.93 | 64.49 | 65.02 | 292,717 | +0.86(+1.34%) |
Jul 14, 2020 | 62.29 | 64.21 | 62.10 | 64.16 | 139,714 | +1.44(+2.30%) |
Jul 13, 2020 | 65.04 | 65.26 | 62.61 | 62.72 | 241,474 | -1.61(-2.50%) |
Jul 10, 2020 | 64.95 | 65.25 | 63.76 | 64.33 | 211,000 | -0.79(-1.21%) |
Jul 09, 2020 | 63.42 | 65.26 | 62.75 | 65.12 | 208,348 | +1.86(+2.94%) |
Jul 08, 2020 | 64.14 | 64.79 | 62.64 | 63.26 | 347,494 | -0.79(-1.23%) |
Jul 07, 2020 | 63.95 | 65.40 | 63.62 | 64.05 | 498,701 | -0.27(-0.42%) |
Jul 06, 2020 | 63.99 | 65.17 | 63.78 | 64.32 | 276,099 | +1.54(+2.45%) |
Jul 02, 2020 | 62.11 | 63.16 | 62.11 | 62.78 | 273,100 | +1.52(+2.48%) |