Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 61.38 | 61.46 | 60.43 | 61.01 | 956,609 | +0.24(+0.39%) |
Sep 29, 2020 | 60.11 | 61.46 | 59.82 | 60.77 | 685,920 | +0.74(+1.24%) |
Sep 28, 2020 | 60.09 | 60.88 | 59.60 | 60.02 | 430,945 | +0.49(+0.83%) |
Sep 25, 2020 | 57.37 | 59.66 | 56.73 | 59.53 | 1,270,996 | +2.34(+4.10%) |
Sep 24, 2020 | 59.59 | 59.99 | 56.31 | 57.19 | 1,259,899 | -2.65(-4.43%) |
Sep 23, 2020 | 60.06 | 61.12 | 59.21 | 59.84 | 778,349 | -0.06(-0.10%) |
Sep 22, 2020 | 58.58 | 59.91 | 58.03 | 59.90 | 686,232 | +1.36(+2.33%) |
Sep 21, 2020 | 59.28 | 59.59 | 58.06 | 58.54 | 631,421 | -1.53(-2.54%) |
Sep 18, 2020 | 60.88 | 60.95 | 59.33 | 60.06 | 1,570,269 | -0.33(-0.54%) |
Sep 17, 2020 | 59.62 | 60.84 | 59.17 | 60.39 | 792,395 | +0.16(+0.26%) |
Sep 16, 2020 | 60.72 | 60.83 | 60.13 | 60.24 | 377,819 | -0.25(-0.41%) |
Sep 15, 2020 | 61.54 | 61.89 | 60.23 | 60.48 | 567,075 | -0.43(-0.70%) |
Sep 14, 2020 | 60.66 | 61.66 | 60.10 | 60.91 | 431,810 | +0.88(+1.47%) |
Sep 11, 2020 | 61.07 | 61.23 | 59.96 | 60.03 | 397,541 | -0.63(-1.04%) |
Sep 10, 2020 | 61.54 | 62.31 | 60.60 | 60.66 | 409,196 | -0.91(-1.48%) |
Sep 09, 2020 | 61.25 | 62.71 | 60.96 | 61.57 | 620,835 | +1.11(+1.83%) |
Sep 08, 2020 | 59.79 | 61.41 | 59.52 | 60.47 | 1,123,857 | -0.17(-0.28%) |
Sep 04, 2020 | 61.89 | 62.71 | 59.84 | 60.63 | 618,849 | -1.09(-1.77%) |
Sep 03, 2020 | 63.75 | 63.93 | 60.94 | 61.73 | 1,049,311 | -2.69(-4.17%) |
Sep 02, 2020 | 63.58 | 64.58 | 62.83 | 64.42 | 593,324 | +1.02(+1.60%) |
Sep 01, 2020 | 63.49 | 63.91 | 62.33 | 63.40 | 935,433 | +0.49(+0.78%) |
Aug 31, 2020 | 62.31 | 63.34 | 62.26 | 62.91 | 543,324 | +0.60(+0.96%) |
Aug 28, 2020 | 62.40 | 62.69 | 61.42 | 62.31 | 537,635 | +0.00(+0.00%) |
Aug 27, 2020 | 62.50 | 62.56 | 60.88 | 62.31 | 606,362 | +0.07(+0.11%) |
Aug 26, 2020 | 61.74 | 62.45 | 61.25 | 62.25 | 884,435 | +0.46(+0.74%) |
Aug 25, 2020 | 61.80 | 62.48 | 61.58 | 61.79 | 661,815 | +0.15(+0.24%) |
Aug 24, 2020 | 63.88 | 63.88 | 61.51 | 61.65 | 534,208 | -1.84(-2.91%) |
Aug 21, 2020 | 63.77 | 63.78 | 62.85 | 63.49 | 638,340 | -0.15(-0.24%) |
Aug 20, 2020 | 63.84 | 64.09 | 63.45 | 63.64 | 427,257 | -0.40(-0.62%) |
Aug 19, 2020 | 64.65 | 64.99 | 63.83 | 64.04 | 368,491 | -0.59(-0.91%) |
Aug 18, 2020 | 64.65 | 65.05 | 64.41 | 64.63 | 273,345 | -0.07(-0.11%) |
Aug 17, 2020 | 64.47 | 66.17 | 64.30 | 64.70 | 463,954 | +0.49(+0.77%) |
Aug 14, 2020 | 65.31 | 65.36 | 63.64 | 64.20 | 404,941 | -1.29(-1.98%) |
Aug 13, 2020 | 64.72 | 65.88 | 64.44 | 65.50 | 452,997 | +0.71(+1.09%) |
Aug 12, 2020 | 64.73 | 65.25 | 64.33 | 64.79 | 420,305 | +0.39(+0.61%) |
Aug 11, 2020 | 63.65 | 64.97 | 63.34 | 64.40 | 740,794 | +0.96(+1.52%) |
Aug 10, 2020 | 65.19 | 65.39 | 63.27 | 63.43 | 452,253 | -1.93(-2.96%) |
Aug 07, 2020 | 65.36 | 66.42 | 64.60 | 65.37 | 403,721 | -0.19(-0.30%) |
Aug 06, 2020 | 66.53 | 66.71 | 64.53 | 65.56 | 496,126 | -0.32(-0.49%) |
Aug 05, 2020 | 68.62 | 68.62 | 65.62 | 65.89 | 776,210 | -2.22(-3.26%) |
Aug 04, 2020 | 69.98 | 69.98 | 63.94 | 68.10 | 1,799,330 | -0.49(-0.71%) |
Aug 03, 2020 | 68.49 | 69.85 | 68.10 | 68.59 | 1,024,961 | +0.91(+1.35%) |
Jul 31, 2020 | 68.28 | 69.74 | 66.79 | 67.68 | 1,025,363 | -0.42(-0.62%) |
Jul 30, 2020 | 67.00 | 68.39 | 67.00 | 68.10 | 439,479 | +0.62(+0.92%) |
Jul 29, 2020 | 66.82 | 68.26 | 66.82 | 67.48 | 376,522 | +0.90(+1.36%) |
Jul 28, 2020 | 68.29 | 68.56 | 66.53 | 66.58 | 325,607 | -1.51(-2.21%) |
Jul 27, 2020 | 66.92 | 68.29 | 66.28 | 68.08 | 570,272 | +1.66(+2.49%) |
Jul 24, 2020 | 66.85 | 66.87 | 65.81 | 66.43 | 292,728 | -0.82(-1.23%) |
Jul 23, 2020 | 68.28 | 68.92 | 66.90 | 67.25 | 388,040 | -0.62(-0.91%) |
Jul 22, 2020 | 68.57 | 69.14 | 67.40 | 67.87 | 629,464 | -0.25(-0.37%) |
Jul 21, 2020 | 70.03 | 70.12 | 67.91 | 68.12 | 652,102 | -1.48(-2.12%) |
Jul 20, 2020 | 69.39 | 70.51 | 68.72 | 69.60 | 575,073 | +0.79(+1.14%) |
Jul 17, 2020 | 67.25 | 69.13 | 67.25 | 68.81 | 796,872 | +1.74(+2.60%) |
Jul 16, 2020 | 67.46 | 67.80 | 66.45 | 67.07 | 631,029 | -0.40(-0.59%) |
Jul 15, 2020 | 65.72 | 67.48 | 65.56 | 67.47 | 727,922 | +1.88(+2.86%) |
Jul 14, 2020 | 64.82 | 65.71 | 63.29 | 65.59 | 914,976 | +0.87(+1.35%) |
Jul 13, 2020 | 67.70 | 68.19 | 64.50 | 64.72 | 807,284 | -2.28(-3.40%) |
Jul 10, 2020 | 68.43 | 68.51 | 66.79 | 67.00 | 552,525 | -1.22(-1.79%) |
Jul 09, 2020 | 67.50 | 68.63 | 66.54 | 68.22 | 661,859 | +0.83(+1.23%) |
Jul 08, 2020 | 65.99 | 67.81 | 65.99 | 67.40 | 553,956 | +1.79(+2.72%) |
Jul 07, 2020 | 65.90 | 67.03 | 65.61 | 65.61 | 504,123 | -0.76(-1.15%) |
Jul 06, 2020 | 67.17 | 67.70 | 65.95 | 66.37 | 853,918 | +0.16(+0.25%) |
Jul 02, 2020 | 65.47 | 67.12 | 65.16 | 66.21 | 535,856 | +0.78(+1.19%) |