Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 64.19 | 66.24 | 64.19 | 65.13 | 9,287 | +0.73(+1.14%) |
Sep 29, 2020 | 63.88 | 64.90 | 63.41 | 64.40 | 19,059 | +0.89(+1.40%) |
Sep 28, 2020 | 63.72 | 64.48 | 63.50 | 63.51 | 7,563 | +0.46(+0.72%) |
Sep 25, 2020 | 63.56 | 64.20 | 62.86 | 63.05 | 6,157 | -0.13(-0.20%) |
Sep 24, 2020 | 63.46 | 64.85 | 62.69 | 63.18 | 13,333 | -0.08(-0.13%) |
Sep 23, 2020 | 65.39 | 65.39 | 62.91 | 63.26 | 13,562 | -2.27(-3.46%) |
Sep 22, 2020 | 65.48 | 65.63 | 63.73 | 65.53 | 10,901 | +0.57(+0.88%) |
Sep 21, 2020 | 64.56 | 66.39 | 64.15 | 64.95 | 16,162 | -1.61(-2.43%) |
Sep 18, 2020 | 66.18 | 66.60 | 64.56 | 66.57 | 31,087 | +0.67(+1.02%) |
Sep 17, 2020 | 65.21 | 65.89 | 64.79 | 65.89 | 4,830 | +0.55(+0.85%) |
Sep 16, 2020 | 65.39 | 66.65 | 65.12 | 65.34 | 12,219 | -0.05(-0.08%) |
Sep 15, 2020 | 66.82 | 67.54 | 65.21 | 65.39 | 5,258 | -1.14(-1.71%) |
Sep 14, 2020 | 66.89 | 66.97 | 66.39 | 66.53 | 7,950 | +0.64(+0.98%) |
Sep 11, 2020 | 66.48 | 67.09 | 65.15 | 65.88 | 10,900 | -1.18(-1.76%) |
Sep 10, 2020 | 66.78 | 67.24 | 66.41 | 67.06 | 5,504 | +0.39(+0.58%) |
Sep 09, 2020 | 67.42 | 67.48 | 66.39 | 66.68 | 8,008 | -1.34(-1.97%) |
Sep 08, 2020 | 68.13 | 68.83 | 66.77 | 68.01 | 6,716 | -1.43(-2.05%) |
Sep 04, 2020 | 70.17 | 70.17 | 67.91 | 69.44 | 10,194 | +0.95(+1.39%) |
Sep 03, 2020 | 68.82 | 70.38 | 67.87 | 68.49 | 6,546 | -0.38(-0.55%) |
Sep 02, 2020 | 69.23 | 69.93 | 67.94 | 68.87 | 9,520 | +0.26(+0.38%) |
Sep 01, 2020 | 69.15 | 69.77 | 68.61 | 68.61 | 3,155 | -1.19(-1.70%) |
Aug 31, 2020 | 70.39 | 70.39 | 69.80 | 69.80 | 4,779 | -0.58(-0.83%) |
Aug 28, 2020 | 70.01 | 70.38 | 70.00 | 70.38 | 5,147 | +0.60(+0.87%) |
Aug 27, 2020 | 69.59 | 70.84 | 69.59 | 69.78 | 9,578 | +0.70(+1.02%) |
Aug 26, 2020 | 69.54 | 70.11 | 69.07 | 69.07 | 4,641 | -0.81(-1.16%) |
Aug 25, 2020 | 70.74 | 70.74 | 69.47 | 69.89 | 2,556 | -0.33(-0.47%) |
Aug 24, 2020 | 69.85 | 70.37 | 67.43 | 70.21 | 6,506 | -0.61(-0.87%) |
Aug 21, 2020 | 70.84 | 71.30 | 69.96 | 70.83 | 5,551 | -0.70(-0.98%) |
Aug 20, 2020 | 70.53 | 71.53 | 70.53 | 71.53 | 3,549 | +0.31(+0.43%) |
Aug 19, 2020 | 71.79 | 72.70 | 71.14 | 71.22 | 11,565 | +0.54(+0.77%) |
Aug 18, 2020 | 70.94 | 71.94 | 69.87 | 70.68 | 10,752 | -1.20(-1.67%) |
Aug 17, 2020 | 73.06 | 73.06 | 71.68 | 71.88 | 4,591 | -1.83(-2.49%) |
Aug 14, 2020 | 73.80 | 73.90 | 73.13 | 73.71 | 3,431 | +0.15(+0.20%) |
Aug 13, 2020 | 72.88 | 73.56 | 72.48 | 73.56 | 2,545 | -0.27(-0.36%) |
Aug 12, 2020 | 74.77 | 74.80 | 73.10 | 73.83 | 4,341 | +0.05(+0.07%) |
Aug 11, 2020 | 74.31 | 75.05 | 73.74 | 73.78 | 10,733 | +0.29(+0.39%) |
Aug 10, 2020 | 72.72 | 74.50 | 72.34 | 73.49 | 9,779 | +1.02(+1.41%) |
Aug 07, 2020 | 70.34 | 72.69 | 70.10 | 72.47 | 22,003 | +2.98(+4.29%) |
Aug 06, 2020 | 69.87 | 70.13 | 69.20 | 69.49 | 4,736 | -0.42(-0.60%) |
Aug 05, 2020 | 70.15 | 70.63 | 69.19 | 69.91 | 5,207 | +0.26(+0.37%) |
Aug 04, 2020 | 70.38 | 70.63 | 68.61 | 69.65 | 7,177 | -0.69(-0.99%) |
Aug 03, 2020 | 70.64 | 70.64 | 69.26 | 70.34 | 2,193 | +1.35(+1.95%) |
Jul 31, 2020 | 69.94 | 71.26 | 68.08 | 69.00 | 13,323 | -1.03(-1.47%) |
Jul 30, 2020 | 70.70 | 70.70 | 69.96 | 70.03 | 4,726 | -1.57(-2.20%) |
Jul 29, 2020 | 71.69 | 72.28 | 71.60 | 71.60 | 8,191 | +0.08(+0.11%) |
Jul 28, 2020 | 72.71 | 73.19 | 71.52 | 71.52 | 8,244 | -1.50(-2.06%) |
Jul 27, 2020 | 74.21 | 74.21 | 72.41 | 73.02 | 4,886 | -1.11(-1.49%) |
Jul 24, 2020 | 74.98 | 75.45 | 74.13 | 74.13 | 2,629 | -0.84(-1.12%) |
Jul 23, 2020 | 76.84 | 77.32 | 74.86 | 74.97 | 9,241 | -1.97(-2.56%) |
Jul 22, 2020 | 75.89 | 77.86 | 75.43 | 76.94 | 7,909 | +0.22(+0.28%) |
Jul 21, 2020 | 76.58 | 77.83 | 75.84 | 76.72 | 5,044 | +1.37(+1.82%) |
Jul 20, 2020 | 76.44 | 76.44 | 75.34 | 75.35 | 3,270 | -0.30(-0.39%) |
Jul 17, 2020 | 75.39 | 76.60 | 75.20 | 75.64 | 3,034 | -0.44(-0.57%) |
Jul 16, 2020 | 77.85 | 77.99 | 76.08 | 76.08 | 7,509 | -1.54(-1.99%) |
Jul 15, 2020 | 75.15 | 78.72 | 75.15 | 77.62 | 13,692 | +4.62(+6.33%) |
Jul 14, 2020 | 72.96 | 73.11 | 71.84 | 73.00 | 4,133 | +1.41(+1.98%) |
Jul 13, 2020 | 71.44 | 72.23 | 70.74 | 71.59 | 6,590 | -1.52(-2.08%) |
Jul 10, 2020 | 69.71 | 73.11 | 69.38 | 73.11 | 6,068 | +4.87(+7.14%) |
Jul 09, 2020 | 70.66 | 71.63 | 67.80 | 68.24 | 8,601 | -3.15(-4.42%) |
Jul 08, 2020 | 71.43 | 71.65 | 70.32 | 71.39 | 8,603 | +0.47(+0.67%) |
Jul 07, 2020 | 73.61 | 73.67 | 70.20 | 70.92 | 7,340 | -2.60(-3.54%) |
Jul 06, 2020 | 73.52 | 73.52 | 73.52 | 73.52 | 1,473 | +1.23(+1.70%) |
Jul 02, 2020 | 76.19 | 76.19 | 72.29 | 72.29 | 4,247 | -0.83(-1.14%) |