Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 63.85 | 64.27 | 63.85 | 64.14 | 12,496 | -0.52(-0.80%) |
Sep 29, 2020 | 64.92 | 64.93 | 64.65 | 64.65 | 3,142 | -0.27(-0.42%) |
Sep 28, 2020 | 64.95 | 64.97 | 64.83 | 64.93 | 5,035 | +1.05(+1.64%) |
Sep 25, 2020 | 63.27 | 63.88 | 63.27 | 63.88 | 3,711 | +0.65(+1.03%) |
Sep 24, 2020 | 62.94 | 63.30 | 62.82 | 63.23 | 4,353 | -0.51(-0.80%) |
Sep 23, 2020 | 64.00 | 64.08 | 63.74 | 63.74 | 36,662 | +0.06(+0.09%) |
Sep 22, 2020 | 63.53 | 63.68 | 63.10 | 63.68 | 3,548 | +0.21(+0.34%) |
Sep 21, 2020 | 63.38 | 63.57 | 62.93 | 63.47 | 3,880 | -1.00(-1.55%) |
Sep 18, 2020 | 64.79 | 64.79 | 64.41 | 64.47 | 2,073 | +0.15(+0.24%) |
Sep 17, 2020 | 63.97 | 64.32 | 63.97 | 64.32 | 9,357 | +0.35(+0.54%) |
Sep 16, 2020 | 63.92 | 64.13 | 63.92 | 63.97 | 5,255 | +0.34(+0.54%) |
Sep 15, 2020 | 63.69 | 63.90 | 63.53 | 63.63 | 10,531 | +0.25(+0.39%) |
Sep 14, 2020 | 63.42 | 63.57 | 63.29 | 63.38 | 17,908 | +0.78(+1.24%) |
Sep 11, 2020 | 62.60 | 62.71 | 62.56 | 62.60 | 14,626 | +0.86(+1.39%) |
Sep 10, 2020 | 62.05 | 62.24 | 61.74 | 61.74 | 8,138 | +0.11(+0.18%) |
Sep 09, 2020 | 61.58 | 61.73 | 61.47 | 61.63 | 4,265 | +0.34(+0.55%) |
Sep 08, 2020 | 61.06 | 61.44 | 61.06 | 61.29 | 3,510 | +0.05(+0.08%) |
Sep 04, 2020 | 61.13 | 61.34 | 60.45 | 61.24 | 8,513 | +0.62(+1.02%) |
Sep 03, 2020 | 61.25 | 61.32 | 60.48 | 60.62 | 15,734 | -1.13(-1.84%) |
Sep 02, 2020 | 61.40 | 61.75 | 61.40 | 61.75 | 10,309 | +0.67(+1.09%) |
Sep 01, 2020 | 60.92 | 61.09 | 60.92 | 61.09 | 9,462 | +0.12(+0.20%) |
Aug 31, 2020 | 60.98 | 61.15 | 60.88 | 60.96 | 3,166 | +0.13(+0.21%) |
Aug 28, 2020 | 60.86 | 60.86 | 60.65 | 60.84 | 2,401 | +0.22(+0.37%) |
Aug 27, 2020 | 60.79 | 60.79 | 60.58 | 60.62 | 3,157 | -0.62(-1.01%) |
Aug 26, 2020 | 61.11 | 61.26 | 61.08 | 61.23 | 1,654 | +0.15(+0.24%) |
Aug 25, 2020 | 61.05 | 61.11 | 60.91 | 61.08 | 11,940 | +0.12(+0.19%) |
Aug 24, 2020 | 60.91 | 60.97 | 60.76 | 60.97 | 5,165 | +0.62(+1.03%) |
Aug 21, 2020 | 60.17 | 60.35 | 60.07 | 60.35 | 4,475 | -0.11(-0.18%) |
Aug 20, 2020 | 60.26 | 60.50 | 60.21 | 60.46 | 11,924 | -0.17(-0.29%) |
Aug 19, 2020 | 61.07 | 61.08 | 60.63 | 60.63 | 3,469 | -0.49(-0.80%) |
Aug 18, 2020 | 61.06 | 61.20 | 61.02 | 61.12 | 1,941 | +0.43(+0.71%) |
Aug 17, 2020 | 60.58 | 60.72 | 60.58 | 60.69 | 1,613 | +0.03(+0.05%) |
Aug 14, 2020 | 60.60 | 60.83 | 60.58 | 60.66 | 5,894 | -0.09(-0.15%) |
Aug 13, 2020 | 60.83 | 60.98 | 60.75 | 60.75 | 4,369 | -0.33(-0.54%) |
Aug 12, 2020 | 61.01 | 61.44 | 61.01 | 61.08 | 4,774 | +1.58(+2.65%) |
Aug 11, 2020 | 60.22 | 60.26 | 59.49 | 59.50 | 10,049 | +0.68(+1.15%) |
Aug 10, 2020 | 58.68 | 58.83 | 58.64 | 58.82 | 5,239 | +0.23(+0.39%) |
Aug 07, 2020 | 58.29 | 58.59 | 58.25 | 58.59 | 2,947 | -0.27(-0.46%) |
Aug 06, 2020 | 58.74 | 58.87 | 58.74 | 58.87 | 2,912 | +0.12(+0.20%) |
Aug 05, 2020 | 59.05 | 59.16 | 58.74 | 58.75 | 14,389 | +0.19(+0.32%) |
Aug 04, 2020 | 58.23 | 58.57 | 58.18 | 58.56 | 6,401 | +0.57(+0.98%) |
Aug 03, 2020 | 57.52 | 57.99 | 57.47 | 57.99 | 9,346 | +1.26(+2.22%) |
Jul 31, 2020 | 57.23 | 57.23 | 56.73 | 56.73 | 2,401 | -2.01(-3.42%) |
Jul 30, 2020 | 58.31 | 58.76 | 58.31 | 58.74 | 1,476 | -1.14(-1.90%) |
Jul 29, 2020 | 59.60 | 59.93 | 59.52 | 59.88 | 17,141 | -0.04(-0.06%) |
Jul 28, 2020 | 59.97 | 60.07 | 59.92 | 59.92 | 4,899 | -0.18(-0.30%) |
Jul 27, 2020 | 60.01 | 60.25 | 60.01 | 60.10 | 25,560 | +1.10(+1.86%) |
Jul 24, 2020 | 58.93 | 59.13 | 58.86 | 59.00 | 4,038 | -0.02(-0.04%) |
Jul 23, 2020 | 59.18 | 59.31 | 58.91 | 59.03 | 3,901 | -0.23(-0.39%) |
Jul 22, 2020 | 59.13 | 59.32 | 59.13 | 59.26 | 12,507 | -0.17(-0.28%) |
Jul 21, 2020 | 59.45 | 59.58 | 59.41 | 59.42 | 3,627 | +0.10(+0.17%) |
Jul 20, 2020 | 59.18 | 59.34 | 59.18 | 59.32 | 3,383 | +0.18(+0.30%) |
Jul 17, 2020 | 59.04 | 59.14 | 58.92 | 59.14 | 2,619 | -0.01(-0.01%) |
Jul 16, 2020 | 59.19 | 59.37 | 59.13 | 59.15 | 3,074 | -0.46(-0.77%) |
Jul 15, 2020 | 59.85 | 59.85 | 59.59 | 59.61 | 4,428 | +0.73(+1.24%) |
Jul 14, 2020 | 58.45 | 58.89 | 58.45 | 58.88 | 4,527 | +0.52(+0.89%) |
Jul 13, 2020 | 58.82 | 58.97 | 58.24 | 58.36 | 25,955 | +0.19(+0.33%) |
Jul 10, 2020 | 57.70 | 58.17 | 57.70 | 58.17 | 3,056 | +0.47(+0.81%) |
Jul 09, 2020 | 57.93 | 57.95 | 57.30 | 57.70 | 3,641 | -0.45(-0.77%) |
Jul 08, 2020 | 57.94 | 58.18 | 57.74 | 58.15 | 5,012 | -0.23(-0.40%) |
Jul 07, 2020 | 58.50 | 58.74 | 58.38 | 58.38 | 7,281 | -0.67(-1.13%) |
Jul 06, 2020 | 59.02 | 59.12 | 58.93 | 59.05 | 11,266 | +0.91(+1.56%) |
Jul 02, 2020 | 58.17 | 58.36 | 58.06 | 58.14 | 38,967 | +0.08(+0.15%) |