Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 66.85 | 67.85 | 66.84 | 67.50 | 16,222 | +1.95(+2.97%) |
Sep 29, 2020 | 66.00 | 66.00 | 65.23 | 65.55 | 12,587 | +0.29(+0.44%) |
Sep 28, 2020 | 65.22 | 65.91 | 65.14 | 65.26 | 14,001 | -0.47(-0.72%) |
Sep 25, 2020 | 65.45 | 65.73 | 64.34 | 65.73 | 8,200 | -0.09(-0.14%) |
Sep 24, 2020 | 64.50 | 66.23 | 64.50 | 65.83 | 28,314 | -0.27(-0.42%) |
Sep 23, 2020 | 65.72 | 66.83 | 65.72 | 66.10 | 10,639 | -0.10(-0.15%) |
Sep 22, 2020 | 65.59 | 66.38 | 65.50 | 66.20 | 29,336 | -0.49(-0.73%) |
Sep 21, 2020 | 64.04 | 66.69 | 64.00 | 66.69 | 13,494 | -0.41(-0.61%) |
Sep 18, 2020 | 66.65 | 67.34 | 66.65 | 67.10 | 20,800 | -0.70(-1.03%) |
Sep 17, 2020 | 68.25 | 68.63 | 67.80 | 67.80 | 16,175 | -0.60(-0.88%) |
Sep 16, 2020 | 68.30 | 69.39 | 68.30 | 68.40 | 6,124 | -0.85(-1.23%) |
Sep 15, 2020 | 68.60 | 69.50 | 68.60 | 69.25 | 13,157 | +0.75(+1.09%) |
Sep 14, 2020 | 66.50 | 68.80 | 66.50 | 68.50 | 6,406 | +2.30(+3.47%) |
Sep 11, 2020 | 66.18 | 66.39 | 65.73 | 66.20 | 27,100 | +1.15(+1.77%) |
Sep 10, 2020 | 64.39 | 66.45 | 64.39 | 65.05 | 11,841 | -1.36(-2.05%) |
Sep 09, 2020 | 64.85 | 66.41 | 64.85 | 66.41 | 14,643 | +1.44(+2.22%) |
Sep 08, 2020 | 66.20 | 66.20 | 63.36 | 64.97 | 21,712 | -2.55(-3.78%) |
Sep 04, 2020 | 66.28 | 67.52 | 65.06 | 67.52 | 13,600 | +0.55(+0.82%) |
Sep 03, 2020 | 69.50 | 69.50 | 66.91 | 66.97 | 28,619 | -3.39(-4.82%) |
Sep 02, 2020 | 71.90 | 71.90 | 69.09 | 70.36 | 63,408 | -0.08(-0.11%) |
Sep 01, 2020 | 70.02 | 70.44 | 69.41 | 70.44 | 11,933 | +1.94(+2.83%) |
Aug 31, 2020 | 69.35 | 69.35 | 67.02 | 68.50 | 17,989 | -2.19(-3.10%) |
Aug 28, 2020 | 71.00 | 71.00 | 69.50 | 70.69 | 67,400 | -0.72(-1.01%) |
Aug 27, 2020 | 71.28 | 72.00 | 71.06 | 71.41 | 24,509 | +0.36(+0.51%) |
Aug 26, 2020 | 72.75 | 72.75 | 71.00 | 71.05 | 46,614 | -0.22(-0.31%) |
Aug 25, 2020 | 71.85 | 71.85 | 70.03 | 71.27 | 15,611 | +1.32(+1.89%) |
Aug 24, 2020 | 72.30 | 72.30 | 69.42 | 69.95 | 16,667 | +0.70(+1.01%) |
Aug 21, 2020 | 66.50 | 69.99 | 66.50 | 69.25 | 21,700 | +3.25(+4.92%) |
Aug 20, 2020 | 63.98 | 66.17 | 63.98 | 66.00 | 10,566 | +1.00(+1.54%) |
Aug 19, 2020 | 66.00 | 66.00 | 64.70 | 65.00 | 15,289 | -0.81(-1.22%) |
Aug 18, 2020 | 66.10 | 66.42 | 65.55 | 65.81 | 36,012 | -0.29(-0.45%) |
Aug 17, 2020 | 64.49 | 66.30 | 64.49 | 66.10 | 23,866 | +1.25(+1.93%) |
Aug 14, 2020 | 66.50 | 66.50 | 64.85 | 64.85 | 13,500 | -0.25(-0.38%) |
Aug 13, 2020 | 66.00 | 66.30 | 65.06 | 65.10 | 41,287 | -2.79(-4.11%) |
Aug 12, 2020 | 68.80 | 68.80 | 67.53 | 67.89 | 60,543 | +2.10(+3.19%) |
Aug 11, 2020 | 64.40 | 66.95 | 64.40 | 65.79 | 69,793 | +0.94(+1.45%) |
Aug 10, 2020 | 66.75 | 66.95 | 64.00 | 64.85 | 87,200 | -2.50(-3.71%) |
Aug 07, 2020 | 68.50 | 68.50 | 66.84 | 67.35 | 111,800 | -5.45(-7.49%) |
Aug 06, 2020 | 71.90 | 72.91 | 71.69 | 72.80 | 33,480 | +0.70(+0.97%) |
Aug 05, 2020 | 72.00 | 72.98 | 72.00 | 72.10 | 19,576 | +0.87(+1.22%) |
Aug 04, 2020 | 69.03 | 71.23 | 69.03 | 71.23 | 22,198 | +1.55(+2.22%) |
Aug 03, 2020 | 69.00 | 70.00 | 68.25 | 69.68 | 43,153 | +1.12(+1.63%) |
Jul 31, 2020 | 68.81 | 69.25 | 67.77 | 68.56 | 17,800 | -0.59(-0.85%) |
Jul 30, 2020 | 66.26 | 70.11 | 66.26 | 69.15 | 16,527 | -1.32(-1.87%) |
Jul 29, 2020 | 71.00 | 71.00 | 69.60 | 70.47 | 3,467 | +1.42(+2.06%) |
Jul 28, 2020 | 68.50 | 70.15 | 68.50 | 69.05 | 75,182 | +0.67(+0.98%) |
Jul 27, 2020 | 65.66 | 68.48 | 65.66 | 68.38 | 17,542 | -0.66(-0.96%) |
Jul 24, 2020 | 69.45 | 69.65 | 67.20 | 69.04 | 31,100 | -1.64(-2.32%) |
Jul 23, 2020 | 72.65 | 72.65 | 69.94 | 70.68 | 60,249 | +0.86(+1.23%) |
Jul 22, 2020 | 69.52 | 70.39 | 69.39 | 69.82 | 15,601 | -1.97(-2.75%) |
Jul 21, 2020 | 74.52 | 74.52 | 70.22 | 71.79 | 48,351 | +2.72(+3.94%) |
Jul 20, 2020 | 69.84 | 69.84 | 67.00 | 69.07 | 21,764 | +1.57(+2.33%) |
Jul 17, 2020 | 68.00 | 68.00 | 66.00 | 67.50 | 11,200 | +0.23(+0.34%) |
Jul 16, 2020 | 66.33 | 67.29 | 65.27 | 67.27 | 52,151 | -2.73(-3.90%) |
Jul 15, 2020 | 70.10 | 70.72 | 69.46 | 70.00 | 15,111 | +2.25(+3.32%) |
Jul 14, 2020 | 67.50 | 68.03 | 66.52 | 67.75 | 27,637 | -0.80(-1.17%) |
Jul 13, 2020 | 72.73 | 72.73 | 68.55 | 68.55 | 19,976 | -1.78(-2.53%) |
Jul 10, 2020 | 68.37 | 72.80 | 68.33 | 70.33 | 26,800 | -0.78(-1.10%) |
Jul 09, 2020 | 72.50 | 74.80 | 70.60 | 71.11 | 39,471 | +0.26(+0.37%) |
Jul 08, 2020 | 67.75 | 70.85 | 67.75 | 70.85 | 38,812 | +4.25(+6.38%) |
Jul 07, 2020 | 67.88 | 67.88 | 66.11 | 66.60 | 13,839 | -1.60(-2.35%) |
Jul 06, 2020 | 66.00 | 68.25 | 66.00 | 68.20 | 22,103 | +1.65(+2.49%) |
Jul 02, 2020 | 65.00 | 66.98 | 65.00 | 66.55 | 44,400 | +1.55(+2.38%) |