Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 64.70 | 64.70 | 64.59 | 64.62 | 826,210 | -0.09(-0.14%) |
Sep 29, 2020 | 64.71 | 64.74 | 64.70 | 64.71 | 979,152 | +0.04(+0.06%) |
Sep 28, 2020 | 64.68 | 64.69 | 64.66 | 64.68 | 703,846 | -0.01(-0.01%) |
Sep 25, 2020 | 64.68 | 64.70 | 64.66 | 64.69 | 1,258,044 | +0.04(+0.06%) |
Sep 24, 2020 | 64.64 | 64.66 | 64.63 | 64.65 | 666,985 | +0.00(+0.00%) |
Sep 23, 2020 | 64.61 | 64.66 | 64.60 | 64.65 | 1,898,912 | +0.03(+0.04%) |
Sep 22, 2020 | 64.64 | 64.67 | 64.62 | 64.62 | 529,987 | -0.01(-0.01%) |
Sep 21, 2020 | 64.66 | 64.69 | 64.61 | 64.63 | 493,662 | +0.05(+0.07%) |
Sep 18, 2020 | 64.62 | 64.63 | 64.57 | 64.59 | 771,513 | -0.02(-0.03%) |
Sep 17, 2020 | 64.67 | 64.68 | 64.60 | 64.60 | 475,934 | +0.01(+0.01%) |
Sep 16, 2020 | 64.66 | 64.66 | 64.57 | 64.60 | 481,740 | -0.03(-0.04%) |
Sep 15, 2020 | 64.62 | 64.64 | 64.60 | 64.62 | 499,944 | -0.03(-0.04%) |
Sep 14, 2020 | 64.68 | 64.69 | 64.62 | 64.65 | 436,585 | -0.03(-0.04%) |
Sep 11, 2020 | 64.63 | 64.68 | 64.62 | 64.68 | 1,212,783 | +0.06(+0.09%) |
Sep 10, 2020 | 64.55 | 64.63 | 64.52 | 64.62 | 401,304 | +0.06(+0.09%) |
Sep 09, 2020 | 64.60 | 64.61 | 64.53 | 64.57 | 647,190 | -0.02(-0.03%) |
Sep 08, 2020 | 64.56 | 64.63 | 64.56 | 64.59 | 677,865 | +0.07(+0.11%) |
Sep 04, 2020 | 64.62 | 64.63 | 64.47 | 64.51 | 562,657 | -0.17(-0.27%) |
Sep 03, 2020 | 64.69 | 64.77 | 64.68 | 64.69 | 1,324,034 | +0.03(+0.04%) |
Sep 02, 2020 | 64.60 | 64.68 | 64.60 | 64.66 | 527,613 | +0.03(+0.04%) |
Sep 01, 2020 | 64.53 | 64.64 | 64.49 | 64.63 | 1,188,191 | +0.10(+0.16%) |
Aug 31, 2020 | 64.51 | 64.59 | 64.33 | 64.53 | 518,997 | +0.04(+0.06%) |
Aug 28, 2020 | 64.50 | 64.55 | 64.47 | 64.49 | 470,826 | +0.07(+0.11%) |
Aug 27, 2020 | 64.58 | 64.58 | 64.40 | 64.42 | 580,488 | -0.08(-0.13%) |
Aug 26, 2020 | 64.49 | 64.52 | 64.43 | 64.50 | 541,762 | -0.01(-0.01%) |
Aug 25, 2020 | 64.47 | 64.53 | 64.42 | 64.51 | 757,224 | -0.06(-0.10%) |
Aug 24, 2020 | 64.61 | 64.65 | 64.57 | 64.58 | 339,882 | -0.05(-0.07%) |
Aug 21, 2020 | 64.63 | 64.64 | 64.58 | 64.62 | 1,630,311 | +0.01(+0.01%) |
Aug 20, 2020 | 64.62 | 64.63 | 64.58 | 64.61 | 448,446 | +0.09(+0.14%) |
Aug 19, 2020 | 64.58 | 64.60 | 64.51 | 64.52 | 361,886 | -0.05(-0.09%) |
Aug 18, 2020 | 64.54 | 64.59 | 64.52 | 64.58 | 619,331 | +0.06(+0.10%) |
Aug 17, 2020 | 64.53 | 64.57 | 64.51 | 64.51 | 422,015 | +0.06(+0.09%) |
Aug 14, 2020 | 64.47 | 64.50 | 64.45 | 64.46 | 379,543 | +0.03(+0.04%) |
Aug 13, 2020 | 64.48 | 64.51 | 64.38 | 64.43 | 864,993 | -0.06(-0.10%) |
Aug 12, 2020 | 64.50 | 64.53 | 64.45 | 64.49 | 1,715,300 | -0.11(-0.17%) |
Aug 11, 2020 | 64.59 | 64.61 | 64.50 | 64.60 | 614,042 | -0.10(-0.16%) |
Aug 10, 2020 | 64.79 | 64.80 | 64.70 | 64.70 | 388,573 | -0.05(-0.07%) |
Aug 07, 2020 | 64.83 | 64.85 | 64.73 | 64.75 | 816,520 | -0.05(-0.08%) |
Aug 06, 2020 | 64.85 | 64.89 | 64.80 | 64.80 | 431,205 | +0.03(+0.04%) |
Aug 05, 2020 | 64.82 | 64.82 | 64.76 | 64.78 | 840,521 | -0.11(-0.17%) |
Aug 04, 2020 | 64.82 | 64.90 | 64.82 | 64.89 | 1,140,954 | +0.09(+0.14%) |
Aug 03, 2020 | 64.76 | 64.80 | 64.74 | 64.80 | 1,879,552 | +0.01(+0.02%) |
Jul 31, 2020 | 64.75 | 64.82 | 64.72 | 64.78 | 689,047 | +0.01(+0.01%) |
Jul 30, 2020 | 64.76 | 64.77 | 64.73 | 64.77 | 705,399 | +0.06(+0.10%) |
Jul 29, 2020 | 64.66 | 64.72 | 64.64 | 64.71 | 825,264 | +0.06(+0.10%) |
Jul 28, 2020 | 64.62 | 64.65 | 64.60 | 64.64 | 1,046,401 | +0.09(+0.14%) |
Jul 27, 2020 | 64.63 | 64.64 | 64.54 | 64.55 | 506,038 | -0.06(-0.10%) |
Jul 24, 2020 | 64.62 | 64.64 | 64.60 | 64.62 | 499,485 | -0.01(-0.01%) |
Jul 23, 2020 | 64.63 | 64.64 | 64.59 | 64.63 | 1,544,041 | +0.03(+0.04%) |
Jul 22, 2020 | 64.63 | 64.64 | 64.59 | 64.60 | 1,407,413 | +0.00(+0.00%) |
Jul 21, 2020 | 64.56 | 64.62 | 64.56 | 64.60 | 449,954 | +0.04(+0.06%) |
Jul 20, 2020 | 64.59 | 64.60 | 64.53 | 64.56 | 472,805 | +0.01(+0.01%) |
Jul 17, 2020 | 64.58 | 64.58 | 64.53 | 64.55 | 658,328 | +0.01(+0.01%) |
Jul 16, 2020 | 64.58 | 64.61 | 64.54 | 64.54 | 1,845,357 | +0.02(+0.03%) |
Jul 15, 2020 | 64.49 | 64.56 | 64.48 | 64.53 | 585,217 | +0.00(+0.00%) |
Jul 14, 2020 | 64.56 | 64.59 | 64.52 | 64.53 | 653,955 | -0.01(-0.01%) |
Jul 13, 2020 | 64.43 | 64.54 | 64.43 | 64.53 | 574,804 | +0.05(+0.07%) |
Jul 10, 2020 | 64.57 | 64.61 | 64.48 | 64.49 | 504,733 | -0.07(-0.11%) |
Jul 09, 2020 | 64.47 | 64.60 | 64.47 | 64.56 | 1,523,044 | +0.08(+0.13%) |
Jul 08, 2020 | 64.46 | 64.51 | 64.43 | 64.48 | 763,397 | -0.05(-0.07%) |
Jul 07, 2020 | 64.43 | 64.53 | 64.42 | 64.53 | 561,870 | +0.11(+0.17%) |
Jul 06, 2020 | 64.42 | 64.43 | 64.37 | 64.42 | 815,858 | -0.08(-0.13%) |
Jul 02, 2020 | 64.38 | 64.50 | 64.35 | 64.50 | 596,015 | +0.08(+0.13%) |