Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 67.37 | 67.87 | 66.58 | 67.46 | 1,030,105 | +0.37(+0.55%) |
Sep 29, 2020 | 68.76 | 69.03 | 67.04 | 67.09 | 450,748 | -1.26(-1.84%) |
Sep 28, 2020 | 67.10 | 68.81 | 66.99 | 68.34 | 461,180 | +2.54(+3.86%) |
Sep 25, 2020 | 65.55 | 66.76 | 65.42 | 65.80 | 439,777 | -0.29(-0.43%) |
Sep 24, 2020 | 64.28 | 66.47 | 63.68 | 66.09 | 1,060,832 | +1.90(+2.96%) |
Sep 23, 2020 | 65.14 | 65.60 | 64.16 | 64.18 | 771,468 | -1.29(-1.98%) |
Sep 22, 2020 | 65.29 | 65.77 | 64.85 | 65.48 | 622,031 | +0.19(+0.29%) |
Sep 21, 2020 | 66.28 | 66.53 | 64.17 | 65.29 | 552,494 | -2.31(-3.42%) |
Sep 18, 2020 | 69.09 | 69.24 | 66.86 | 67.60 | 1,986,198 | -1.33(-1.93%) |
Sep 17, 2020 | 69.16 | 69.47 | 68.37 | 68.93 | 553,777 | -0.95(-1.36%) |
Sep 16, 2020 | 69.45 | 70.81 | 69.29 | 69.88 | 602,536 | +0.42(+0.60%) |
Sep 15, 2020 | 69.57 | 69.81 | 69.01 | 69.46 | 627,382 | -0.03(-0.04%) |
Sep 14, 2020 | 70.09 | 70.24 | 69.30 | 69.49 | 483,370 | +0.09(+0.12%) |
Sep 11, 2020 | 70.03 | 70.05 | 68.77 | 69.41 | 370,914 | -0.36(-0.52%) |
Sep 10, 2020 | 70.65 | 70.80 | 69.74 | 69.77 | 351,177 | -0.80(-1.13%) |
Sep 09, 2020 | 70.38 | 71.06 | 69.50 | 70.57 | 392,804 | +0.78(+1.12%) |
Sep 08, 2020 | 69.96 | 70.39 | 68.37 | 69.79 | 762,362 | -1.12(-1.58%) |
Sep 04, 2020 | 70.95 | 71.32 | 69.24 | 70.91 | 345,997 | +0.58(+0.82%) |
Sep 03, 2020 | 73.38 | 73.39 | 69.82 | 70.33 | 292,892 | -2.51(-3.45%) |
Sep 02, 2020 | 72.14 | 72.99 | 71.33 | 72.84 | 413,956 | +0.59(+0.82%) |
Sep 01, 2020 | 69.73 | 72.26 | 69.01 | 72.25 | 391,773 | +2.16(+3.08%) |
Aug 31, 2020 | 71.39 | 71.71 | 70.06 | 70.09 | 304,100 | -1.39(-1.95%) |
Aug 28, 2020 | 71.71 | 71.71 | 71.04 | 71.48 | 297,458 | -0.14(-0.20%) |
Aug 27, 2020 | 72.46 | 72.50 | 71.27 | 71.63 | 438,915 | -0.43(-0.59%) |
Aug 26, 2020 | 71.92 | 72.29 | 71.53 | 72.05 | 261,723 | +0.12(+0.17%) |
Aug 25, 2020 | 73.28 | 73.42 | 71.58 | 71.93 | 285,883 | -1.18(-1.62%) |
Aug 24, 2020 | 72.09 | 73.13 | 71.55 | 73.11 | 439,642 | +1.82(+2.55%) |
Aug 21, 2020 | 70.95 | 71.43 | 70.49 | 71.30 | 670,995 | +0.10(+0.15%) |
Aug 20, 2020 | 70.87 | 71.63 | 70.78 | 71.19 | 201,205 | -0.52(-0.73%) |
Aug 19, 2020 | 72.45 | 72.59 | 71.61 | 71.71 | 238,391 | -0.63(-0.88%) |
Aug 18, 2020 | 72.55 | 73.06 | 71.42 | 72.35 | 459,614 | -0.64(-0.87%) |
Aug 17, 2020 | 73.53 | 73.85 | 72.65 | 72.98 | 325,758 | +0.00(+0.00%) |
Aug 14, 2020 | 73.14 | 73.72 | 72.63 | 72.98 | 589,535 | -0.82(-1.12%) |
Aug 13, 2020 | 74.04 | 74.63 | 73.58 | 73.81 | 300,518 | -0.36(-0.49%) |
Aug 12, 2020 | 74.44 | 74.56 | 73.59 | 74.17 | 348,796 | +0.63(+0.85%) |
Aug 11, 2020 | 75.65 | 75.76 | 73.42 | 73.54 | 527,536 | -1.26(-1.68%) |
Aug 10, 2020 | 75.26 | 75.73 | 74.59 | 74.80 | 407,514 | -0.43(-0.57%) |
Aug 07, 2020 | 74.26 | 75.26 | 74.07 | 75.23 | 269,601 | +0.73(+0.98%) |
Aug 06, 2020 | 74.66 | 74.89 | 74.15 | 74.50 | 313,202 | -0.09(-0.13%) |
Aug 05, 2020 | 73.78 | 74.70 | 73.59 | 74.59 | 606,688 | +1.36(+1.86%) |
Aug 04, 2020 | 72.60 | 73.58 | 72.39 | 73.23 | 314,973 | +0.37(+0.51%) |
Aug 03, 2020 | 71.82 | 73.41 | 71.15 | 72.86 | 352,613 | +1.33(+1.85%) |
Jul 31, 2020 | 71.12 | 71.55 | 70.06 | 71.53 | 809,014 | +0.08(+0.11%) |
Jul 30, 2020 | 72.41 | 72.78 | 70.94 | 71.46 | 450,681 | -2.17(-2.95%) |
Jul 29, 2020 | 74.93 | 75.15 | 72.58 | 73.63 | 735,942 | -0.80(-1.07%) |
Jul 28, 2020 | 74.95 | 75.14 | 73.54 | 74.42 | 350,649 | -1.06(-1.41%) |
Jul 27, 2020 | 73.53 | 75.63 | 73.45 | 75.48 | 545,902 | +1.74(+2.36%) |
Jul 24, 2020 | 73.62 | 73.88 | 73.14 | 73.74 | 257,255 | -0.28(-0.38%) |
Jul 23, 2020 | 74.07 | 75.28 | 73.45 | 74.02 | 377,099 | -0.46(-0.62%) |
Jul 22, 2020 | 71.86 | 74.73 | 71.86 | 74.49 | 764,350 | +1.96(+2.70%) |
Jul 21, 2020 | 72.06 | 72.58 | 71.67 | 72.53 | 569,989 | +0.83(+1.16%) |
Jul 20, 2020 | 72.61 | 73.26 | 71.09 | 71.69 | 432,092 | -0.81(-1.11%) |
Jul 17, 2020 | 71.08 | 73.92 | 71.08 | 72.50 | 977,845 | +4.28(+6.28%) |
Jul 16, 2020 | 68.73 | 68.73 | 67.93 | 68.22 | 443,015 | -0.70(-1.02%) |
Jul 15, 2020 | 67.66 | 69.13 | 66.80 | 68.92 | 721,414 | +2.83(+4.29%) |
Jul 14, 2020 | 64.78 | 66.44 | 64.39 | 66.08 | 1,226,935 | +1.36(+2.11%) |
Jul 13, 2020 | 65.92 | 66.21 | 64.62 | 64.72 | 449,797 | -0.62(-0.94%) |
Jul 10, 2020 | 64.01 | 65.38 | 63.90 | 65.33 | 183,181 | +1.49(+2.33%) |
Jul 09, 2020 | 64.84 | 64.84 | 62.86 | 63.85 | 259,135 | -0.79(-1.22%) |
Jul 08, 2020 | 65.36 | 65.68 | 63.87 | 64.63 | 331,072 | -0.80(-1.22%) |
Jul 07, 2020 | 65.59 | 66.10 | 65.14 | 65.43 | 371,725 | -1.04(-1.57%) |
Jul 06, 2020 | 67.51 | 67.51 | 65.65 | 66.47 | 485,386 | +0.42(+0.63%) |
Jul 02, 2020 | 66.19 | 67.44 | 65.29 | 66.05 | 449,933 | +1.13(+1.74%) |