Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 66.85 | 67.64 | 65.57 | 66.14 | 649,586 | -1.43(-2.12%) |
Sep 29, 2020 | 67.19 | 67.98 | 66.59 | 67.57 | 467,242 | +0.29(+0.43%) |
Sep 28, 2020 | 66.40 | 68.39 | 66.40 | 67.29 | 410,541 | +1.56(+2.37%) |
Sep 25, 2020 | 64.32 | 65.97 | 64.14 | 65.73 | 587,168 | +1.27(+1.97%) |
Sep 24, 2020 | 62.53 | 65.02 | 62.30 | 64.46 | 564,634 | +1.70(+2.71%) |
Sep 23, 2020 | 64.67 | 65.26 | 62.61 | 62.76 | 405,111 | -1.61(-2.51%) |
Sep 22, 2020 | 63.76 | 64.82 | 62.83 | 64.37 | 537,279 | +0.94(+1.49%) |
Sep 21, 2020 | 62.59 | 64.98 | 62.49 | 63.43 | 664,141 | +0.01(+0.02%) |
Sep 18, 2020 | 65.15 | 65.55 | 63.21 | 63.42 | 943,173 | -1.54(-2.37%) |
Sep 17, 2020 | 63.41 | 65.54 | 63.31 | 64.96 | 343,076 | +0.87(+1.35%) |
Sep 16, 2020 | 63.58 | 65.23 | 63.06 | 64.09 | 533,311 | +0.53(+0.83%) |
Sep 15, 2020 | 65.60 | 65.83 | 63.02 | 63.57 | 560,692 | -1.88(-2.88%) |
Sep 14, 2020 | 65.85 | 66.19 | 64.51 | 65.45 | 393,436 | +0.18(+0.28%) |
Sep 11, 2020 | 65.66 | 65.86 | 64.63 | 65.27 | 486,775 | -0.13(-0.21%) |
Sep 10, 2020 | 66.79 | 67.24 | 65.22 | 65.40 | 473,913 | -1.53(-2.28%) |
Sep 09, 2020 | 68.34 | 68.35 | 66.93 | 66.93 | 325,544 | -1.03(-1.51%) |
Sep 08, 2020 | 67.78 | 69.16 | 66.81 | 67.96 | 257,260 | -0.67(-0.98%) |
Sep 04, 2020 | 69.75 | 69.79 | 66.88 | 68.63 | 311,894 | -0.26(-0.38%) |
Sep 03, 2020 | 71.34 | 71.36 | 68.78 | 68.89 | 497,069 | -1.95(-2.75%) |
Sep 02, 2020 | 71.27 | 71.58 | 70.47 | 70.84 | 287,910 | -0.29(-0.41%) |
Sep 01, 2020 | 70.63 | 71.50 | 69.82 | 71.13 | 208,967 | +0.25(+0.35%) |
Aug 31, 2020 | 72.95 | 72.95 | 70.70 | 70.88 | 367,990 | -2.26(-3.09%) |
Aug 28, 2020 | 72.33 | 73.15 | 71.76 | 73.14 | 233,972 | +1.06(+1.47%) |
Aug 27, 2020 | 71.57 | 72.39 | 71.16 | 72.08 | 252,593 | +0.98(+1.38%) |
Aug 26, 2020 | 72.65 | 72.65 | 70.85 | 71.10 | 409,776 | -1.52(-2.09%) |
Aug 25, 2020 | 72.76 | 73.24 | 71.88 | 72.62 | 380,958 | +0.28(+0.39%) |
Aug 24, 2020 | 71.93 | 72.51 | 71.55 | 72.34 | 334,357 | +1.05(+1.47%) |
Aug 21, 2020 | 71.03 | 71.44 | 70.57 | 71.29 | 231,580 | +0.02(+0.03%) |
Aug 20, 2020 | 70.96 | 71.47 | 70.62 | 71.27 | 242,708 | -0.10(-0.13%) |
Aug 19, 2020 | 71.76 | 72.41 | 71.03 | 71.37 | 290,673 | -0.43(-0.60%) |
Aug 18, 2020 | 72.78 | 73.21 | 71.73 | 71.80 | 306,367 | -0.60(-0.82%) |
Aug 17, 2020 | 74.12 | 74.12 | 72.27 | 72.40 | 669,011 | -1.58(-2.13%) |
Aug 14, 2020 | 73.77 | 74.32 | 73.73 | 73.98 | 316,888 | +0.17(+0.23%) |
Aug 13, 2020 | 73.05 | 74.21 | 73.05 | 73.80 | 335,216 | +0.64(+0.88%) |
Aug 12, 2020 | 73.32 | 73.87 | 72.25 | 73.16 | 420,576 | +0.57(+0.78%) |
Aug 11, 2020 | 71.40 | 73.50 | 71.35 | 72.59 | 351,022 | +2.28(+3.24%) |
Aug 10, 2020 | 70.19 | 70.81 | 69.83 | 70.31 | 445,474 | +0.46(+0.66%) |
Aug 07, 2020 | 69.43 | 70.05 | 69.22 | 69.85 | 322,297 | +0.35(+0.50%) |
Aug 06, 2020 | 69.28 | 69.79 | 69.18 | 69.51 | 286,306 | +0.54(+0.78%) |
Aug 05, 2020 | 68.40 | 69.32 | 67.77 | 68.97 | 325,296 | +0.76(+1.11%) |
Aug 04, 2020 | 67.69 | 68.53 | 67.01 | 68.21 | 769,988 | +0.58(+0.85%) |
Aug 03, 2020 | 68.56 | 68.99 | 66.99 | 67.63 | 634,811 | -0.65(-0.95%) |
Jul 31, 2020 | 68.54 | 68.64 | 67.56 | 68.28 | 792,888 | -0.45(-0.66%) |
Jul 30, 2020 | 65.95 | 69.15 | 64.71 | 68.74 | 1,231,271 | +0.91(+1.34%) |
Jul 29, 2020 | 68.06 | 69.44 | 67.59 | 67.82 | 793,824 | -1.20(-1.74%) |
Jul 28, 2020 | 71.02 | 71.72 | 67.48 | 69.02 | 2,127,371 | -9.17(-11.73%) |
Jul 27, 2020 | 77.07 | 78.35 | 76.61 | 78.20 | 471,592 | +1.44(+1.87%) |
Jul 24, 2020 | 75.48 | 77.12 | 75.48 | 76.76 | 604,160 | +1.04(+1.38%) |
Jul 23, 2020 | 77.34 | 77.69 | 75.40 | 75.71 | 281,977 | -1.49(-1.92%) |
Jul 22, 2020 | 74.66 | 77.47 | 74.66 | 77.20 | 310,315 | +2.13(+2.83%) |
Jul 21, 2020 | 76.20 | 76.78 | 74.96 | 75.07 | 349,190 | -0.87(-1.15%) |
Jul 20, 2020 | 74.72 | 76.43 | 74.45 | 75.94 | 368,494 | +0.69(+0.92%) |
Jul 17, 2020 | 75.68 | 76.20 | 75.09 | 75.25 | 205,003 | -0.26(-0.34%) |
Jul 16, 2020 | 75.09 | 76.52 | 73.83 | 75.51 | 203,444 | +0.34(+0.45%) |
Jul 15, 2020 | 73.87 | 75.63 | 73.68 | 75.18 | 314,828 | +2.90(+4.02%) |
Jul 14, 2020 | 69.96 | 72.56 | 69.19 | 72.27 | 513,791 | +2.01(+2.86%) |
Jul 13, 2020 | 71.49 | 72.07 | 69.95 | 70.26 | 349,296 | -0.99(-1.39%) |
Jul 10, 2020 | 71.19 | 71.34 | 70.46 | 71.25 | 262,070 | +0.15(+0.22%) |
Jul 09, 2020 | 72.62 | 72.62 | 70.89 | 71.09 | 254,148 | -1.96(-2.69%) |
Jul 08, 2020 | 73.23 | 74.11 | 72.21 | 73.06 | 384,677 | -0.36(-0.50%) |
Jul 07, 2020 | 73.92 | 74.31 | 72.97 | 73.42 | 398,380 | -1.23(-1.64%) |
Jul 06, 2020 | 74.72 | 74.80 | 73.50 | 74.65 | 338,438 | +1.36(+1.86%) |
Jul 02, 2020 | 73.87 | 74.48 | 72.86 | 73.29 | 299,836 | +0.76(+1.04%) |