Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 65.63 | 66.90 | 65.51 | 66.17 | 211,891 | +0.44(+0.66%) |
Sep 29, 2020 | 66.21 | 66.26 | 64.72 | 65.73 | 112,875 | -0.89(-1.34%) |
Sep 28, 2020 | 65.95 | 66.79 | 65.94 | 66.63 | 67,293 | +1.32(+2.02%) |
Sep 25, 2020 | 62.54 | 65.76 | 62.54 | 65.31 | 182,319 | +2.45(+3.90%) |
Sep 24, 2020 | 60.44 | 63.09 | 59.91 | 62.86 | 191,684 | +2.61(+4.33%) |
Sep 23, 2020 | 62.21 | 62.60 | 59.77 | 60.25 | 49,774 | -2.06(-3.31%) |
Sep 22, 2020 | 63.07 | 63.65 | 62.18 | 62.31 | 45,330 | -0.56(-0.88%) |
Sep 21, 2020 | 63.22 | 63.75 | 61.90 | 62.87 | 99,385 | -1.61(-2.49%) |
Sep 18, 2020 | 65.74 | 65.84 | 63.37 | 64.47 | 51,803 | -1.23(-1.87%) |
Sep 17, 2020 | 65.71 | 65.91 | 64.61 | 65.70 | 34,492 | -0.72(-1.09%) |
Sep 16, 2020 | 67.51 | 68.13 | 66.35 | 66.43 | 47,507 | -0.94(-1.40%) |
Sep 15, 2020 | 66.72 | 67.73 | 66.49 | 67.37 | 57,067 | +1.20(+1.81%) |
Sep 14, 2020 | 65.21 | 66.66 | 65.21 | 66.17 | 38,779 | +1.32(+2.03%) |
Sep 11, 2020 | 66.19 | 66.19 | 64.37 | 64.85 | 92,117 | -1.13(-1.71%) |
Sep 10, 2020 | 66.99 | 67.49 | 65.64 | 65.98 | 155,211 | -0.89(-1.34%) |
Sep 09, 2020 | 65.86 | 67.04 | 65.09 | 66.88 | 162,588 | +1.39(+2.12%) |
Sep 08, 2020 | 64.50 | 65.75 | 63.60 | 65.49 | 84,227 | -0.24(-0.36%) |
Sep 04, 2020 | 67.11 | 67.11 | 64.93 | 65.72 | 94,838 | -0.88(-1.33%) |
Sep 03, 2020 | 67.67 | 68.62 | 65.73 | 66.61 | 100,364 | -0.42(-0.62%) |
Sep 02, 2020 | 64.03 | 67.07 | 64.03 | 67.02 | 108,435 | +3.66(+5.78%) |
Sep 01, 2020 | 63.36 | 63.91 | 62.66 | 63.36 | 35,329 | +0.52(+0.82%) |
Aug 31, 2020 | 63.49 | 63.85 | 62.36 | 62.85 | 37,545 | -1.27(-1.98%) |
Aug 28, 2020 | 64.28 | 64.70 | 63.61 | 64.12 | 67,828 | +0.44(+0.69%) |
Aug 27, 2020 | 62.50 | 64.28 | 62.50 | 63.68 | 46,139 | +1.18(+1.89%) |
Aug 26, 2020 | 63.76 | 63.76 | 62.30 | 62.50 | 77,374 | -1.19(-1.87%) |
Aug 25, 2020 | 63.43 | 63.89 | 61.87 | 63.69 | 37,147 | +0.45(+0.71%) |
Aug 24, 2020 | 63.03 | 63.77 | 62.59 | 63.24 | 52,796 | +0.66(+1.06%) |
Aug 21, 2020 | 62.93 | 62.93 | 61.52 | 62.58 | 128,399 | -0.29(-0.46%) |
Aug 20, 2020 | 62.18 | 63.43 | 62.18 | 62.87 | 77,783 | +0.22(+0.35%) |
Aug 19, 2020 | 62.07 | 63.39 | 61.17 | 62.65 | 34,989 | +0.56(+0.89%) |
Aug 18, 2020 | 61.69 | 62.15 | 61.34 | 62.09 | 71,904 | +0.61(+0.98%) |
Aug 17, 2020 | 61.66 | 61.95 | 60.24 | 61.49 | 44,664 | -0.26(-0.42%) |
Aug 14, 2020 | 62.97 | 63.71 | 61.42 | 61.75 | 73,169 | -1.57(-2.48%) |
Aug 13, 2020 | 64.10 | 64.57 | 63.23 | 63.31 | 196,727 | -0.97(-1.51%) |
Aug 12, 2020 | 65.35 | 65.35 | 63.78 | 64.29 | 43,356 | +0.10(+0.15%) |
Aug 11, 2020 | 63.80 | 65.91 | 62.54 | 64.19 | 111,391 | +0.35(+0.54%) |
Aug 10, 2020 | 60.11 | 63.99 | 59.63 | 63.84 | 304,238 | +3.73(+6.21%) |
Aug 07, 2020 | 58.48 | 60.15 | 57.69 | 60.11 | 73,371 | +1.42(+2.42%) |
Aug 06, 2020 | 54.37 | 60.06 | 54.37 | 58.69 | 129,761 | +4.89(+9.09%) |
Aug 05, 2020 | 51.62 | 53.94 | 51.62 | 53.80 | 68,951 | +2.47(+4.81%) |
Aug 04, 2020 | 53.09 | 53.68 | 50.55 | 51.33 | 86,442 | -1.47(-2.78%) |
Aug 03, 2020 | 54.09 | 54.09 | 52.59 | 52.80 | 48,734 | -0.79(-1.48%) |
Jul 31, 2020 | 54.90 | 55.30 | 53.26 | 53.59 | 35,879 | -1.12(-2.05%) |
Jul 30, 2020 | 52.77 | 54.98 | 52.30 | 54.71 | 43,616 | +1.12(+2.09%) |
Jul 29, 2020 | 53.84 | 53.95 | 53.26 | 53.59 | 32,142 | +0.06(+0.11%) |
Jul 28, 2020 | 53.85 | 53.91 | 52.62 | 53.53 | 82,146 | -0.29(-0.53%) |
Jul 27, 2020 | 54.13 | 54.75 | 53.43 | 53.82 | 53,861 | -0.41(-0.75%) |
Jul 24, 2020 | 54.60 | 54.86 | 53.57 | 54.22 | 49,787 | -0.66(-1.21%) |
Jul 23, 2020 | 54.86 | 55.55 | 54.57 | 54.89 | 33,313 | +0.08(+0.14%) |
Jul 22, 2020 | 54.26 | 55.46 | 54.26 | 54.81 | 117,046 | +0.19(+0.35%) |
Jul 21, 2020 | 54.63 | 55.99 | 54.53 | 54.62 | 34,808 | +0.08(+0.15%) |
Jul 20, 2020 | 54.80 | 54.84 | 53.81 | 54.54 | 31,040 | -0.61(-1.10%) |
Jul 17, 2020 | 55.49 | 55.70 | 54.08 | 55.15 | 70,045 | -0.01(-0.02%) |
Jul 16, 2020 | 55.45 | 55.73 | 54.67 | 55.16 | 61,418 | -0.58(-1.03%) |
Jul 15, 2020 | 53.52 | 56.14 | 53.24 | 55.73 | 40,601 | +2.60(+4.89%) |
Jul 14, 2020 | 53.19 | 53.94 | 52.60 | 53.13 | 71,862 | -0.29(-0.54%) |
Jul 13, 2020 | 54.23 | 54.70 | 53.03 | 53.42 | 69,196 | -0.20(-0.37%) |
Jul 10, 2020 | 53.27 | 54.37 | 53.27 | 53.62 | 69,339 | -0.11(-0.20%) |
Jul 09, 2020 | 55.50 | 55.90 | 53.14 | 53.73 | 72,729 | -2.12(-3.80%) |
Jul 08, 2020 | 56.10 | 56.61 | 55.21 | 55.85 | 53,669 | -0.12(-0.21%) |
Jul 07, 2020 | 57.03 | 57.31 | 55.89 | 55.97 | 92,551 | -2.50(-4.28%) |
Jul 06, 2020 | 57.49 | 59.81 | 57.21 | 58.47 | 83,027 | +1.62(+2.84%) |
Jul 02, 2020 | 56.84 | 57.66 | 56.74 | 56.85 | 145,029 | +0.35(+0.61%) |