Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 73.40 | 74.77 | 71.84 | 73.91 | 399,016 | +0.55(+0.75%) |
Sep 29, 2020 | 71.11 | 74.54 | 70.09 | 73.36 | 298,008 | +1.99(+2.79%) |
Sep 28, 2020 | 71.59 | 73.10 | 69.67 | 71.37 | 411,172 | +1.76(+2.52%) |
Sep 25, 2020 | 65.71 | 69.90 | 65.71 | 69.62 | 463,194 | +4.85(+7.48%) |
Sep 24, 2020 | 63.60 | 66.63 | 62.06 | 64.77 | 252,670 | +0.91(+1.43%) |
Sep 23, 2020 | 63.02 | 64.94 | 62.27 | 63.86 | 138,407 | +0.60(+0.95%) |
Sep 22, 2020 | 62.97 | 64.41 | 61.30 | 63.26 | 211,986 | +0.54(+0.86%) |
Sep 21, 2020 | 62.63 | 63.05 | 61.01 | 62.72 | 146,673 | -0.85(-1.34%) |
Sep 18, 2020 | 64.60 | 65.71 | 62.85 | 63.58 | 833,504 | -0.03(-0.05%) |
Sep 17, 2020 | 63.22 | 64.70 | 62.58 | 63.60 | 154,976 | -0.64(-0.99%) |
Sep 16, 2020 | 65.07 | 66.72 | 64.11 | 64.24 | 189,490 | -0.60(-0.92%) |
Sep 15, 2020 | 64.51 | 65.48 | 63.98 | 64.84 | 92,626 | +1.13(+1.77%) |
Sep 14, 2020 | 62.37 | 64.92 | 62.22 | 63.71 | 150,014 | +2.09(+3.39%) |
Sep 11, 2020 | 65.22 | 66.33 | 60.58 | 61.62 | 225,122 | -3.25(-5.00%) |
Sep 10, 2020 | 66.27 | 68.15 | 64.73 | 64.87 | 246,039 | -1.11(-1.68%) |
Sep 09, 2020 | 62.16 | 67.24 | 62.04 | 65.98 | 267,618 | +4.72(+7.70%) |
Sep 08, 2020 | 55.63 | 62.09 | 55.63 | 61.26 | 261,557 | +2.44(+4.15%) |
Sep 04, 2020 | 59.83 | 59.84 | 55.30 | 58.82 | 176,488 | -1.30(-2.17%) |
Sep 03, 2020 | 60.37 | 60.98 | 59.11 | 60.12 | 218,953 | -1.04(-1.70%) |
Sep 02, 2020 | 59.71 | 61.67 | 58.47 | 61.16 | 212,091 | +1.30(+2.18%) |
Sep 01, 2020 | 58.21 | 60.13 | 58.03 | 59.86 | 101,636 | +1.42(+2.43%) |
Aug 31, 2020 | 58.41 | 58.73 | 57.67 | 58.44 | 160,585 | +0.76(+1.31%) |
Aug 28, 2020 | 59.14 | 59.35 | 57.33 | 57.68 | 128,772 | -1.07(-1.82%) |
Aug 27, 2020 | 58.77 | 59.51 | 57.24 | 58.75 | 169,871 | -0.21(-0.35%) |
Aug 26, 2020 | 57.64 | 59.33 | 57.64 | 58.96 | 119,704 | +1.32(+2.30%) |
Aug 25, 2020 | 55.92 | 57.85 | 55.14 | 57.63 | 211,093 | +1.23(+2.17%) |
Aug 24, 2020 | 60.51 | 60.65 | 56.12 | 56.41 | 226,243 | -2.85(-4.82%) |
Aug 21, 2020 | 59.47 | 59.83 | 58.41 | 59.26 | 146,921 | -0.12(-0.20%) |
Aug 20, 2020 | 60.75 | 61.68 | 57.99 | 59.38 | 293,879 | -1.59(-2.61%) |
Aug 19, 2020 | 60.81 | 61.47 | 60.23 | 60.97 | 134,572 | +0.26(+0.42%) |
Aug 18, 2020 | 61.45 | 62.77 | 59.57 | 60.71 | 123,055 | -0.16(-0.26%) |
Aug 17, 2020 | 61.57 | 62.66 | 59.52 | 60.87 | 168,832 | +0.64(+1.06%) |
Aug 14, 2020 | 62.04 | 62.41 | 59.53 | 60.23 | 168,536 | -1.97(-3.17%) |
Aug 13, 2020 | 62.22 | 62.77 | 61.41 | 62.20 | 173,958 | +0.26(+0.43%) |
Aug 12, 2020 | 61.90 | 63.72 | 61.60 | 61.94 | 169,430 | +0.30(+0.49%) |
Aug 11, 2020 | 63.16 | 64.27 | 61.38 | 61.63 | 190,498 | -2.03(-3.19%) |
Aug 10, 2020 | 64.66 | 64.75 | 63.02 | 63.66 | 329,205 | -0.90(-1.40%) |
Aug 07, 2020 | 64.46 | 65.65 | 63.12 | 64.57 | 301,285 | +0.74(+1.15%) |
Aug 06, 2020 | 58.73 | 64.52 | 57.38 | 63.83 | 1,683,592 | +2.38(+3.88%) |
Aug 05, 2020 | 67.58 | 67.61 | 61.28 | 61.45 | 518,175 | -5.68(-8.46%) |
Aug 04, 2020 | 64.76 | 67.36 | 62.28 | 67.13 | 437,237 | -3.58(-5.06%) |
Aug 03, 2020 | 69.22 | 72.17 | 68.75 | 70.71 | 246,215 | +1.66(+2.40%) |
Jul 31, 2020 | 66.06 | 69.37 | 65.32 | 69.05 | 379,283 | +3.20(+4.86%) |
Jul 30, 2020 | 64.57 | 66.56 | 63.75 | 65.85 | 114,005 | +1.01(+1.56%) |
Jul 29, 2020 | 62.83 | 66.15 | 62.47 | 64.84 | 142,057 | +2.37(+3.80%) |
Jul 28, 2020 | 65.76 | 66.97 | 62.24 | 62.47 | 254,310 | -3.76(-5.67%) |
Jul 27, 2020 | 64.81 | 66.22 | 64.54 | 66.22 | 85,591 | +1.73(+2.68%) |
Jul 24, 2020 | 64.79 | 64.85 | 62.21 | 64.50 | 161,807 | -0.71(-1.08%) |
Jul 23, 2020 | 66.38 | 68.87 | 64.51 | 65.20 | 259,209 | -0.68(-1.03%) |
Jul 22, 2020 | 65.48 | 65.97 | 64.85 | 65.88 | 98,062 | +0.74(+1.14%) |
Jul 21, 2020 | 64.18 | 65.65 | 63.89 | 65.13 | 139,001 | +1.25(+1.96%) |
Jul 20, 2020 | 60.91 | 64.00 | 60.80 | 63.88 | 250,669 | +3.28(+5.42%) |
Jul 17, 2020 | 60.90 | 61.16 | 60.12 | 60.60 | 165,728 | -0.30(-0.50%) |
Jul 16, 2020 | 60.74 | 61.58 | 60.02 | 60.90 | 169,525 | -0.23(-0.37%) |
Jul 15, 2020 | 61.02 | 62.65 | 60.65 | 61.13 | 181,199 | +0.08(+0.13%) |
Jul 14, 2020 | 60.80 | 61.89 | 58.12 | 61.05 | 260,955 | -0.16(-0.26%) |
Jul 13, 2020 | 61.73 | 65.16 | 60.82 | 61.21 | 295,777 | +0.00(+0.00%) |
Jul 10, 2020 | 66.91 | 67.03 | 60.85 | 61.21 | 481,062 | -1.09(-1.75%) |
Jul 09, 2020 | 60.59 | 63.63 | 59.86 | 62.29 | 302,850 | +1.71(+2.81%) |
Jul 08, 2020 | 60.56 | 61.69 | 59.36 | 60.59 | 364,728 | +0.18(+0.29%) |
Jul 07, 2020 | 61.49 | 61.49 | 59.59 | 60.41 | 240,527 | -0.21(-0.34%) |
Jul 06, 2020 | 61.73 | 62.16 | 60.31 | 60.62 | 244,063 | +0.06(+0.10%) |
Jul 02, 2020 | 61.72 | 61.96 | 59.34 | 60.56 | 193,894 | +0.62(+1.03%) |