Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 69.57 | 71.24 | 69.04 | 69.89 | 74,932 | +0.62(+0.90%) |
Sep 29, 2020 | 69.11 | 69.93 | 68.39 | 69.27 | 32,997 | +0.21(+0.30%) |
Sep 28, 2020 | 69.43 | 69.43 | 67.76 | 69.06 | 56,693 | +1.07(+1.57%) |
Sep 25, 2020 | 65.19 | 68.24 | 64.83 | 67.99 | 79,182 | +2.82(+4.32%) |
Sep 24, 2020 | 65.89 | 65.93 | 63.85 | 65.17 | 86,523 | -1.36(-2.04%) |
Sep 23, 2020 | 68.34 | 69.30 | 66.40 | 66.53 | 66,227 | -1.87(-2.73%) |
Sep 22, 2020 | 67.64 | 68.54 | 65.30 | 68.40 | 58,910 | +1.12(+1.66%) |
Sep 21, 2020 | 68.65 | 68.78 | 65.89 | 67.28 | 113,946 | -3.63(-5.11%) |
Sep 18, 2020 | 70.82 | 70.99 | 67.89 | 70.91 | 75,078 | +0.68(+0.97%) |
Sep 17, 2020 | 68.89 | 70.91 | 68.42 | 70.23 | 80,118 | -0.59(-0.83%) |
Sep 16, 2020 | 71.32 | 72.67 | 70.62 | 70.82 | 109,077 | +0.02(+0.03%) |
Sep 15, 2020 | 70.41 | 71.63 | 70.01 | 70.80 | 128,695 | +1.51(+2.18%) |
Sep 14, 2020 | 65.49 | 69.56 | 65.12 | 69.29 | 270,667 | +6.72(+10.75%) |
Sep 11, 2020 | 62.84 | 63.97 | 61.48 | 62.56 | 106,911 | +0.72(+1.16%) |
Sep 10, 2020 | 64.08 | 65.44 | 61.65 | 61.85 | 80,026 | -2.13(-3.33%) |
Sep 09, 2020 | 62.84 | 64.63 | 62.82 | 63.97 | 86,521 | +2.27(+3.68%) |
Sep 08, 2020 | 61.92 | 63.92 | 61.09 | 61.71 | 118,948 | -2.43(-3.79%) |
Sep 04, 2020 | 65.56 | 65.56 | 60.75 | 64.13 | 472,190 | -0.84(-1.29%) |
Sep 03, 2020 | 69.39 | 69.53 | 64.26 | 64.97 | 197,313 | -5.03(-7.19%) |
Sep 02, 2020 | 68.54 | 70.14 | 67.64 | 70.01 | 123,364 | +2.04(+3.00%) |
Sep 01, 2020 | 70.18 | 70.64 | 67.51 | 67.97 | 158,660 | -2.85(-4.02%) |
Aug 31, 2020 | 68.05 | 71.04 | 68.05 | 70.82 | 200,569 | +2.84(+4.17%) |
Aug 28, 2020 | 68.19 | 68.19 | 66.88 | 67.98 | 168,575 | +0.21(+0.31%) |
Aug 27, 2020 | 67.99 | 68.48 | 66.64 | 67.77 | 121,433 | +0.05(+0.07%) |
Aug 26, 2020 | 68.19 | 68.35 | 67.15 | 67.72 | 136,275 | -0.26(-0.38%) |
Aug 25, 2020 | 66.68 | 68.37 | 65.55 | 67.98 | 154,846 | +2.11(+3.20%) |
Aug 24, 2020 | 68.05 | 68.06 | 65.13 | 65.87 | 201,766 | -1.58(-2.34%) |
Aug 21, 2020 | 67.80 | 68.17 | 66.60 | 67.45 | 206,114 | -0.92(-1.34%) |
Aug 20, 2020 | 68.59 | 68.59 | 67.36 | 68.37 | 105,292 | -0.34(-0.50%) |
Aug 19, 2020 | 69.75 | 70.28 | 68.34 | 68.71 | 177,535 | -1.72(-2.44%) |
Aug 18, 2020 | 71.33 | 71.70 | 69.08 | 70.43 | 133,389 | -0.65(-0.91%) |
Aug 17, 2020 | 68.51 | 71.39 | 68.51 | 71.08 | 125,155 | +2.74(+4.01%) |
Aug 14, 2020 | 69.11 | 69.39 | 67.88 | 68.34 | 113,317 | -0.85(-1.22%) |
Aug 13, 2020 | 68.98 | 69.71 | 68.48 | 69.19 | 127,061 | +0.38(+0.55%) |
Aug 12, 2020 | 67.83 | 69.22 | 67.51 | 68.81 | 176,392 | +1.94(+2.90%) |
Aug 11, 2020 | 69.98 | 69.98 | 66.76 | 66.87 | 230,846 | -3.06(-4.37%) |
Aug 10, 2020 | 71.46 | 71.73 | 69.24 | 69.93 | 107,873 | -1.52(-2.13%) |
Aug 07, 2020 | 71.50 | 72.20 | 70.20 | 71.45 | 104,108 | -0.53(-0.74%) |
Aug 06, 2020 | 72.55 | 73.32 | 70.94 | 71.98 | 169,674 | -0.62(-0.85%) |
Aug 05, 2020 | 73.93 | 74.02 | 72.02 | 72.59 | 128,277 | -0.42(-0.57%) |
Aug 04, 2020 | 74.00 | 74.29 | 71.67 | 73.01 | 163,452 | -1.14(-1.54%) |
Aug 03, 2020 | 70.64 | 74.20 | 70.46 | 74.15 | 248,319 | +4.38(+6.27%) |
Jul 31, 2020 | 72.36 | 72.46 | 67.90 | 69.78 | 445,062 | -2.64(-3.64%) |
Jul 30, 2020 | 70.52 | 73.18 | 70.52 | 72.41 | 219,491 | +0.21(+0.29%) |
Jul 29, 2020 | 74.44 | 74.44 | 71.74 | 72.20 | 264,083 | -1.44(-1.95%) |
Jul 28, 2020 | 75.96 | 76.36 | 73.42 | 73.64 | 108,533 | -2.15(-2.83%) |
Jul 27, 2020 | 72.86 | 75.83 | 72.63 | 75.79 | 170,289 | +4.00(+5.57%) |
Jul 24, 2020 | 73.74 | 73.74 | 70.56 | 71.80 | 335,949 | -3.21(-4.28%) |
Jul 23, 2020 | 78.03 | 79.08 | 74.57 | 75.00 | 257,941 | -3.01(-3.85%) |
Jul 22, 2020 | 78.91 | 79.31 | 76.97 | 78.01 | 140,011 | -0.29(-0.37%) |
Jul 21, 2020 | 82.63 | 82.63 | 78.02 | 78.30 | 333,371 | -3.75(-4.57%) |
Jul 20, 2020 | 80.77 | 82.97 | 79.70 | 82.04 | 319,364 | +1.69(+2.10%) |
Jul 17, 2020 | 77.92 | 80.78 | 77.53 | 80.36 | 332,545 | +3.10(+4.01%) |
Jul 16, 2020 | 77.89 | 78.04 | 75.58 | 77.26 | 259,471 | -1.53(-1.94%) |
Jul 15, 2020 | 78.63 | 79.25 | 76.77 | 78.79 | 422,203 | +2.44(+3.19%) |
Jul 14, 2020 | 72.51 | 76.35 | 70.83 | 76.35 | 453,536 | +3.49(+4.78%) |
Jul 13, 2020 | 76.36 | 78.90 | 72.57 | 72.86 | 1,419,035 | -2.12(-2.82%) |
Jul 10, 2020 | 76.51 | 76.72 | 74.46 | 74.98 | 158,364 | -1.53(-2.00%) |
Jul 09, 2020 | 77.36 | 77.94 | 74.19 | 76.51 | 303,803 | -0.41(-0.53%) |
Jul 08, 2020 | 77.19 | 77.43 | 75.10 | 76.92 | 200,667 | +0.67(+0.88%) |
Jul 07, 2020 | 74.92 | 78.47 | 74.39 | 76.25 | 286,209 | +0.97(+1.29%) |
Jul 06, 2020 | 76.07 | 76.92 | 74.93 | 75.28 | 207,787 | +1.06(+1.43%) |
Jul 02, 2020 | 74.70 | 75.72 | 73.47 | 74.22 | 316,629 | +0.99(+1.35%) |