Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 68.02 | 68.84 | 67.38 | 67.61 | 3,008,075 | -0.23(-0.34%) |
Sep 29, 2020 | 67.02 | 68.67 | 66.95 | 67.84 | 1,888,814 | -0.18(-0.26%) |
Sep 28, 2020 | 66.52 | 68.10 | 66.28 | 68.02 | 2,460,180 | +2.49(+3.80%) |
Sep 25, 2020 | 64.57 | 65.69 | 63.74 | 65.53 | 2,281,900 | +0.57(+0.88%) |
Sep 24, 2020 | 64.07 | 65.80 | 64.00 | 64.96 | 2,650,510 | +0.36(+0.56%) |
Sep 23, 2020 | 65.91 | 66.52 | 64.39 | 64.60 | 2,404,149 | -1.23(-1.87%) |
Sep 22, 2020 | 65.32 | 65.94 | 64.71 | 65.83 | 3,140,046 | +0.68(+1.04%) |
Sep 21, 2020 | 65.30 | 65.58 | 64.31 | 65.15 | 2,839,496 | -0.99(-1.50%) |
Sep 18, 2020 | 67.00 | 67.42 | 65.78 | 66.14 | 8,192,200 | -0.80(-1.20%) |
Sep 17, 2020 | 65.56 | 67.16 | 65.21 | 66.94 | 2,645,040 | -0.12(-0.18%) |
Sep 16, 2020 | 67.55 | 68.37 | 66.78 | 67.06 | 2,630,978 | -0.03(-0.04%) |
Sep 15, 2020 | 66.81 | 67.74 | 66.67 | 67.09 | 2,917,176 | +0.74(+1.12%) |
Sep 14, 2020 | 66.63 | 67.02 | 65.91 | 66.35 | 2,825,797 | +0.35(+0.53%) |
Sep 11, 2020 | 66.92 | 67.16 | 65.26 | 66.00 | 3,685,100 | -0.35(-0.53%) |
Sep 10, 2020 | 67.05 | 67.78 | 65.91 | 66.35 | 4,067,989 | -0.61(-0.91%) |
Sep 09, 2020 | 65.99 | 67.31 | 65.99 | 66.96 | 3,523,693 | +1.60(+2.45%) |
Sep 08, 2020 | 66.96 | 67.53 | 65.30 | 65.36 | 5,265,560 | -3.32(-4.83%) |
Sep 04, 2020 | 68.07 | 69.05 | 66.60 | 68.68 | 4,170,100 | +0.13(+0.19%) |
Sep 03, 2020 | 70.49 | 70.49 | 68.09 | 68.55 | 5,607,847 | -2.16(-3.05%) |
Sep 02, 2020 | 69.74 | 71.37 | 69.47 | 70.71 | 6,200,884 | +1.36(+1.96%) |
Sep 01, 2020 | 68.73 | 69.37 | 68.23 | 69.35 | 2,261,219 | +0.91(+1.33%) |
Aug 31, 2020 | 69.45 | 69.90 | 68.20 | 68.44 | 7,851,011 | -1.78(-2.53%) |
Aug 28, 2020 | 69.86 | 70.39 | 69.62 | 70.22 | 2,096,800 | +0.18(+0.26%) |
Aug 27, 2020 | 70.94 | 70.94 | 69.34 | 70.04 | 1,905,505 | -0.27(-0.38%) |
Aug 26, 2020 | 70.00 | 70.88 | 69.58 | 70.31 | 3,363,210 | -0.03(-0.05%) |
Aug 25, 2020 | 68.49 | 70.40 | 68.48 | 70.34 | 1,996,209 | +1.71(+2.49%) |
Aug 24, 2020 | 68.57 | 68.86 | 67.98 | 68.63 | 1,366,803 | +0.59(+0.86%) |
Aug 21, 2020 | 68.29 | 68.41 | 67.62 | 68.05 | 2,543,640 | -0.48(-0.70%) |
Aug 20, 2020 | 68.35 | 68.88 | 67.93 | 68.53 | 2,376,247 | +0.04(+0.07%) |
Aug 19, 2020 | 68.34 | 69.32 | 68.14 | 68.48 | 3,496,605 | +0.05(+0.07%) |
Aug 18, 2020 | 68.50 | 69.03 | 68.24 | 68.43 | 4,472,485 | -0.07(-0.10%) |
Aug 17, 2020 | 68.37 | 68.86 | 68.23 | 68.50 | 3,819,303 | +0.37(+0.54%) |
Aug 14, 2020 | 69.15 | 69.39 | 68.10 | 68.14 | 2,741,481 | -0.79(-1.15%) |
Aug 13, 2020 | 69.37 | 69.65 | 68.59 | 68.93 | 3,968,149 | -0.70(-1.00%) |
Aug 12, 2020 | 68.59 | 70.18 | 68.49 | 69.62 | 3,761,075 | +1.32(+1.93%) |
Aug 11, 2020 | 68.36 | 70.21 | 68.14 | 68.30 | 3,883,637 | -0.14(-0.20%) |
Aug 10, 2020 | 68.21 | 68.94 | 67.80 | 68.44 | 3,537,036 | +0.22(+0.32%) |
Aug 07, 2020 | 68.25 | 69.05 | 67.86 | 68.22 | 5,071,272 | -0.40(-0.58%) |
Aug 06, 2020 | 67.91 | 68.98 | 67.87 | 68.62 | 3,048,022 | +0.20(+0.29%) |
Aug 05, 2020 | 68.46 | 68.58 | 67.51 | 68.42 | 3,673,149 | -0.29(-0.42%) |
Aug 04, 2020 | 68.33 | 69.39 | 68.23 | 68.71 | 5,538,600 | +0.30(+0.44%) |
Aug 03, 2020 | 68.07 | 68.72 | 67.75 | 68.41 | 4,298,761 | +0.78(+1.16%) |
Jul 31, 2020 | 68.59 | 68.68 | 66.56 | 67.63 | 4,233,997 | -0.91(-1.33%) |
Jul 30, 2020 | 68.18 | 68.78 | 67.44 | 68.54 | 3,390,981 | -0.88(-1.27%) |
Jul 29, 2020 | 68.22 | 69.69 | 68.22 | 69.43 | 3,229,564 | +0.95(+1.39%) |
Jul 28, 2020 | 68.12 | 68.76 | 67.30 | 68.47 | 3,970,311 | +0.03(+0.04%) |
Jul 27, 2020 | 66.95 | 68.79 | 66.87 | 68.44 | 4,836,012 | +1.77(+2.65%) |
Jul 24, 2020 | 66.94 | 67.75 | 66.14 | 66.67 | 4,506,041 | -0.31(-0.46%) |
Jul 23, 2020 | 68.36 | 68.48 | 66.45 | 66.98 | 4,576,660 | -1.48(-2.16%) |
Jul 22, 2020 | 68.76 | 69.06 | 68.13 | 68.46 | 4,112,853 | -0.07(-0.10%) |
Jul 21, 2020 | 70.63 | 70.97 | 68.26 | 68.53 | 4,144,642 | -2.35(-3.32%) |
Jul 20, 2020 | 69.53 | 71.09 | 69.09 | 70.89 | 3,748,723 | +1.32(+1.90%) |
Jul 17, 2020 | 69.25 | 69.91 | 69.06 | 69.57 | 2,955,632 | +0.50(+0.72%) |
Jul 16, 2020 | 69.13 | 69.51 | 68.60 | 69.07 | 6,149,454 | -0.92(-1.32%) |
Jul 15, 2020 | 69.96 | 70.53 | 69.28 | 69.99 | 5,070,148 | +0.54(+0.77%) |
Jul 14, 2020 | 67.06 | 69.66 | 66.92 | 69.46 | 10,347,950 | +0.64(+0.92%) |
Jul 13, 2020 | 71.97 | 73.02 | 68.58 | 68.82 | 24,186,156 | +5.16(+8.11%) |
Jul 10, 2020 | 64.04 | 64.28 | 62.86 | 63.66 | 2,133,258 | -0.38(-0.59%) |
Jul 09, 2020 | 61.88 | 64.57 | 61.58 | 64.03 | 4,048,779 | +2.37(+3.85%) |
Jul 08, 2020 | 61.62 | 61.88 | 60.76 | 61.66 | 2,930,580 | +0.57(+0.93%) |
Jul 07, 2020 | 61.29 | 61.74 | 60.96 | 61.09 | 2,309,027 | -0.47(-0.76%) |
Jul 06, 2020 | 61.28 | 61.78 | 60.82 | 61.56 | 2,445,315 | +1.57(+2.62%) |
Jul 02, 2020 | 59.81 | 60.57 | 59.81 | 59.99 | 1,406,331 | +0.71(+1.19%) |