Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 63.03 | 63.98 | 62.89 | 63.33 | 171,027 | +0.51(+0.81%) |
Sep 29, 2020 | 63.44 | 63.44 | 62.29 | 62.82 | 145,483 | -0.59(-0.93%) |
Sep 28, 2020 | 62.72 | 63.64 | 62.72 | 63.41 | 145,747 | +1.57(+2.54%) |
Sep 25, 2020 | 60.77 | 62.02 | 60.70 | 61.84 | 190,590 | +0.76(+1.25%) |
Sep 24, 2020 | 60.84 | 61.92 | 60.15 | 61.08 | 536,704 | +0.08(+0.12%) |
Sep 23, 2020 | 62.60 | 63.20 | 61.00 | 61.00 | 149,005 | -1.61(-2.57%) |
Sep 22, 2020 | 62.64 | 63.16 | 62.16 | 62.61 | 311,430 | +0.13(+0.20%) |
Sep 21, 2020 | 63.28 | 63.28 | 61.84 | 62.49 | 149,158 | -2.03(-3.14%) |
Sep 18, 2020 | 65.44 | 65.66 | 64.27 | 64.51 | 92,089 | -0.83(-1.26%) |
Sep 17, 2020 | 64.67 | 65.53 | 64.34 | 65.34 | 95,882 | -0.32(-0.49%) |
Sep 16, 2020 | 65.50 | 66.46 | 65.36 | 65.66 | 102,885 | +0.44(+0.67%) |
Sep 15, 2020 | 65.83 | 65.90 | 65.14 | 65.22 | 119,574 | -0.27(-0.41%) |
Sep 14, 2020 | 64.80 | 65.62 | 64.71 | 65.49 | 104,015 | +1.25(+1.94%) |
Sep 11, 2020 | 64.60 | 64.60 | 63.71 | 64.24 | 129,995 | -0.07(-0.12%) |
Sep 10, 2020 | 65.50 | 65.79 | 64.32 | 64.32 | 176,599 | -0.98(-1.50%) |
Sep 09, 2020 | 65.20 | 65.54 | 64.53 | 65.30 | 196,524 | +0.72(+1.12%) |
Sep 08, 2020 | 65.49 | 65.50 | 64.57 | 64.57 | 178,518 | -1.65(-2.50%) |
Sep 04, 2020 | 66.92 | 66.92 | 65.17 | 66.23 | 339,873 | +0.10(+0.16%) |
Sep 03, 2020 | 67.33 | 67.90 | 65.78 | 66.12 | 198,623 | -1.42(-2.10%) |
Sep 02, 2020 | 66.83 | 67.72 | 66.59 | 67.54 | 270,508 | +0.82(+1.22%) |
Sep 01, 2020 | 66.02 | 66.73 | 65.41 | 66.73 | 122,671 | +0.50(+0.75%) |
Aug 31, 2020 | 67.15 | 67.15 | 66.21 | 66.23 | 97,888 | -0.93(-1.38%) |
Aug 28, 2020 | 67.08 | 67.18 | 66.60 | 67.16 | 115,004 | +0.35(+0.52%) |
Aug 27, 2020 | 66.35 | 67.17 | 66.35 | 66.80 | 253,108 | +0.62(+0.93%) |
Aug 26, 2020 | 66.64 | 66.65 | 66.08 | 66.19 | 285,043 | -0.49(-0.73%) |
Aug 25, 2020 | 67.08 | 67.23 | 66.11 | 66.67 | 151,454 | -0.15(-0.22%) |
Aug 24, 2020 | 65.85 | 66.82 | 65.41 | 66.82 | 153,427 | +1.46(+2.24%) |
Aug 21, 2020 | 65.48 | 65.75 | 65.05 | 65.36 | 139,632 | -0.31(-0.48%) |
Aug 20, 2020 | 65.58 | 66.15 | 65.47 | 65.67 | 127,843 | -0.59(-0.89%) |
Aug 19, 2020 | 66.64 | 66.93 | 66.18 | 66.26 | 150,150 | -0.28(-0.41%) |
Aug 18, 2020 | 67.40 | 67.40 | 66.49 | 66.53 | 89,422 | -0.96(-1.43%) |
Aug 17, 2020 | 67.76 | 67.76 | 67.26 | 67.50 | 153,433 | -0.18(-0.26%) |
Aug 14, 2020 | 67.23 | 68.12 | 67.14 | 67.67 | 107,294 | +0.12(+0.18%) |
Aug 13, 2020 | 67.72 | 68.03 | 67.38 | 67.55 | 118,732 | -0.49(-0.71%) |
Aug 12, 2020 | 68.53 | 68.66 | 67.62 | 68.04 | 149,450 | +0.22(+0.32%) |
Aug 11, 2020 | 68.36 | 69.11 | 67.72 | 67.82 | 171,508 | +0.14(+0.21%) |
Aug 10, 2020 | 67.08 | 68.02 | 67.08 | 67.68 | 258,063 | +0.82(+1.22%) |
Aug 07, 2020 | 65.31 | 66.86 | 65.31 | 66.86 | 194,458 | +1.35(+2.07%) |
Aug 06, 2020 | 65.67 | 66.06 | 65.39 | 65.51 | 225,085 | -0.26(-0.39%) |
Aug 05, 2020 | 65.31 | 65.83 | 65.17 | 65.76 | 210,318 | +0.99(+1.52%) |
Aug 04, 2020 | 64.17 | 64.78 | 64.15 | 64.78 | 203,076 | +0.39(+0.60%) |
Aug 03, 2020 | 64.17 | 64.46 | 63.67 | 64.39 | 255,256 | +0.62(+0.97%) |
Jul 31, 2020 | 64.33 | 64.33 | 62.88 | 63.77 | 296,398 | -0.76(-1.17%) |
Jul 30, 2020 | 64.45 | 64.63 | 63.58 | 64.53 | 413,945 | -0.87(-1.34%) |
Jul 29, 2020 | 64.29 | 65.50 | 64.24 | 65.40 | 355,956 | +1.38(+2.15%) |
Jul 28, 2020 | 64.18 | 64.61 | 64.01 | 64.03 | 138,622 | -0.37(-0.58%) |
Jul 27, 2020 | 64.23 | 64.43 | 63.55 | 64.40 | 338,567 | +0.19(+0.30%) |
Jul 24, 2020 | 64.54 | 64.81 | 64.13 | 64.21 | 213,732 | -0.59(-0.91%) |
Jul 23, 2020 | 64.41 | 65.28 | 64.30 | 64.80 | 168,613 | +0.35(+0.54%) |
Jul 22, 2020 | 63.70 | 64.48 | 63.69 | 64.45 | 197,533 | +0.43(+0.68%) |
Jul 21, 2020 | 63.29 | 64.38 | 63.27 | 64.02 | 222,404 | +1.34(+2.13%) |
Jul 20, 2020 | 63.35 | 63.48 | 62.51 | 62.68 | 391,458 | -0.92(-1.44%) |
Jul 17, 2020 | 63.86 | 64.08 | 63.42 | 63.60 | 140,703 | -0.07(-0.11%) |
Jul 16, 2020 | 63.35 | 64.18 | 63.06 | 63.67 | 153,088 | -0.14(-0.23%) |
Jul 15, 2020 | 63.05 | 64.09 | 62.77 | 63.81 | 378,450 | +2.18(+3.54%) |
Jul 14, 2020 | 60.66 | 61.66 | 60.28 | 61.63 | 166,587 | +0.84(+1.37%) |
Jul 13, 2020 | 61.52 | 62.35 | 60.80 | 60.80 | 260,963 | -0.31(-0.51%) |
Jul 10, 2020 | 59.66 | 61.12 | 59.66 | 61.11 | 225,083 | +1.41(+2.35%) |
Jul 09, 2020 | 61.20 | 61.20 | 59.12 | 59.70 | 190,005 | -1.45(-2.37%) |
Jul 08, 2020 | 60.94 | 61.52 | 60.39 | 61.15 | 191,005 | +0.26(+0.43%) |
Jul 07, 2020 | 61.67 | 61.89 | 60.83 | 60.89 | 519,856 | -1.41(-2.26%) |
Jul 06, 2020 | 62.80 | 63.22 | 61.87 | 62.29 | 241,023 | +0.71(+1.15%) |
Jul 02, 2020 | 62.47 | 63.07 | 61.45 | 61.58 | 152,268 | +0.34(+0.56%) |