Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 64.45 | 65.39 | 64.42 | 64.81 | 362,869 | +0.52(+0.81%) |
Sep 29, 2020 | 64.56 | 64.74 | 64.21 | 64.29 | 260,245 | -0.30(-0.46%) |
Sep 28, 2020 | 64.39 | 64.69 | 64.19 | 64.58 | 384,101 | +1.05(+1.65%) |
Sep 25, 2020 | 62.39 | 63.71 | 62.25 | 63.54 | 202,011 | +1.01(+1.61%) |
Sep 24, 2020 | 62.06 | 63.13 | 61.80 | 62.53 | 235,881 | +0.19(+0.30%) |
Sep 23, 2020 | 63.91 | 63.95 | 62.27 | 62.34 | 306,613 | -1.49(-2.33%) |
Sep 22, 2020 | 63.49 | 63.93 | 62.95 | 63.83 | 324,853 | +0.70(+1.11%) |
Sep 21, 2020 | 62.84 | 63.14 | 62.13 | 63.13 | 986,213 | -0.57(-0.89%) |
Sep 18, 2020 | 64.63 | 64.63 | 63.14 | 63.70 | 518,585 | -0.69(-1.08%) |
Sep 17, 2020 | 63.92 | 64.69 | 63.83 | 64.39 | 483,636 | -0.53(-0.82%) |
Sep 16, 2020 | 65.49 | 65.70 | 64.87 | 64.92 | 328,773 | -0.30(-0.47%) |
Sep 15, 2020 | 65.31 | 65.52 | 65.01 | 65.23 | 642,980 | +0.41(+0.63%) |
Sep 14, 2020 | 64.58 | 65.09 | 64.48 | 64.82 | 438,124 | +0.94(+1.47%) |
Sep 11, 2020 | 64.31 | 64.44 | 63.31 | 63.88 | 367,212 | -0.07(-0.10%) |
Sep 10, 2020 | 65.43 | 65.56 | 63.72 | 63.95 | 309,819 | -1.08(-1.66%) |
Sep 09, 2020 | 64.57 | 65.48 | 64.36 | 65.03 | 272,290 | +1.32(+2.07%) |
Sep 08, 2020 | 64.25 | 64.61 | 63.60 | 63.71 | 307,186 | -1.73(-2.64%) |
Sep 04, 2020 | 66.25 | 66.51 | 63.94 | 65.44 | 459,173 | -0.68(-1.03%) |
Sep 03, 2020 | 68.16 | 68.28 | 65.60 | 66.12 | 291,626 | -2.53(-3.68%) |
Sep 02, 2020 | 68.09 | 68.80 | 67.77 | 68.64 | 763,694 | +1.00(+1.47%) |
Sep 01, 2020 | 67.22 | 67.65 | 67.10 | 67.65 | 303,952 | +0.62(+0.92%) |
Aug 31, 2020 | 67.12 | 67.37 | 66.90 | 67.03 | 11,963,521 | -0.09(-0.13%) |
Aug 28, 2020 | 66.98 | 67.14 | 66.73 | 67.12 | 182,868 | +0.37(+0.55%) |
Aug 27, 2020 | 66.77 | 67.05 | 66.45 | 66.75 | 499,551 | +0.09(+0.14%) |
Aug 26, 2020 | 66.20 | 66.72 | 66.02 | 66.65 | 1,492,564 | +0.63(+0.95%) |
Aug 25, 2020 | 65.91 | 66.02 | 65.67 | 66.02 | 181,401 | +0.20(+0.30%) |
Aug 24, 2020 | 65.77 | 65.83 | 65.44 | 65.83 | 213,856 | +0.59(+0.90%) |
Aug 21, 2020 | 65.02 | 65.30 | 64.88 | 65.24 | 411,981 | +0.15(+0.23%) |
Aug 20, 2020 | 64.55 | 65.17 | 64.55 | 65.08 | 296,651 | +0.18(+0.28%) |
Aug 19, 2020 | 65.20 | 65.33 | 64.79 | 64.90 | 253,931 | -0.24(-0.36%) |
Aug 18, 2020 | 65.13 | 65.25 | 64.77 | 65.14 | 221,132 | +0.14(+0.22%) |
Aug 17, 2020 | 64.91 | 65.03 | 64.82 | 65.00 | 231,137 | +0.36(+0.56%) |
Aug 14, 2020 | 64.57 | 64.74 | 64.44 | 64.64 | 207,939 | +0.02(+0.03%) |
Aug 13, 2020 | 64.55 | 64.93 | 64.49 | 64.62 | 187,184 | +0.00(+0.00%) |
Aug 12, 2020 | 64.22 | 64.80 | 64.22 | 64.62 | 440,151 | +0.85(+1.34%) |
Aug 11, 2020 | 64.56 | 64.60 | 63.60 | 63.77 | 237,731 | -0.61(-0.94%) |
Aug 10, 2020 | 64.38 | 64.40 | 63.85 | 64.37 | 458,963 | +0.13(+0.21%) |
Aug 07, 2020 | 64.12 | 64.36 | 63.83 | 64.24 | 266,929 | -0.02(-0.03%) |
Aug 06, 2020 | 63.91 | 64.29 | 63.76 | 64.26 | 200,398 | +0.32(+0.50%) |
Aug 05, 2020 | 63.96 | 64.03 | 63.81 | 63.94 | 269,976 | +0.26(+0.40%) |
Aug 04, 2020 | 63.39 | 63.68 | 63.24 | 63.68 | 229,460 | +0.19(+0.30%) |
Aug 03, 2020 | 63.43 | 63.67 | 63.35 | 63.49 | 200,779 | +0.45(+0.71%) |
Jul 31, 2020 | 62.98 | 63.04 | 62.09 | 63.04 | 276,094 | +0.47(+0.76%) |
Jul 30, 2020 | 62.10 | 62.65 | 61.73 | 62.57 | 176,481 | -0.16(-0.26%) |
Jul 29, 2020 | 62.09 | 62.84 | 62.09 | 62.73 | 373,838 | +0.83(+1.33%) |
Jul 28, 2020 | 62.15 | 62.41 | 61.86 | 61.90 | 244,170 | -0.40(-0.64%) |
Jul 27, 2020 | 61.94 | 62.32 | 61.78 | 62.30 | 205,382 | +0.49(+0.80%) |
Jul 24, 2020 | 61.82 | 62.03 | 61.49 | 61.81 | 1,139,665 | -0.43(-0.69%) |
Jul 23, 2020 | 62.86 | 63.12 | 61.97 | 62.24 | 434,150 | -0.69(-1.10%) |
Jul 22, 2020 | 62.43 | 62.97 | 62.43 | 62.93 | 320,674 | +0.46(+0.73%) |
Jul 21, 2020 | 62.87 | 62.89 | 62.31 | 62.47 | 373,239 | +0.04(+0.06%) |
Jul 20, 2020 | 61.93 | 62.60 | 61.76 | 62.44 | 571,782 | +0.47(+0.77%) |
Jul 17, 2020 | 61.92 | 62.09 | 61.55 | 61.96 | 187,925 | +0.31(+0.51%) |
Jul 16, 2020 | 61.46 | 61.76 | 61.38 | 61.65 | 233,033 | -0.22(-0.35%) |
Jul 15, 2020 | 61.91 | 62.06 | 61.35 | 61.87 | 404,676 | +0.61(+0.99%) |
Jul 14, 2020 | 60.14 | 61.31 | 59.95 | 61.26 | 228,302 | +0.85(+1.41%) |
Jul 13, 2020 | 61.56 | 61.99 | 60.39 | 60.40 | 303,519 | -0.66(-1.09%) |
Jul 10, 2020 | 60.51 | 61.14 | 60.22 | 61.07 | 425,781 | +0.48(+0.80%) |
Jul 09, 2020 | 60.93 | 60.93 | 59.84 | 60.59 | 271,250 | -0.18(-0.30%) |
Jul 08, 2020 | 60.53 | 60.81 | 60.22 | 60.77 | 246,260 | +0.40(+0.66%) |
Jul 07, 2020 | 60.64 | 61.07 | 60.31 | 60.37 | 289,914 | -0.59(-0.97%) |
Jul 06, 2020 | 60.86 | 61.05 | 60.69 | 60.96 | 330,076 | +0.90(+1.50%) |
Jul 02, 2020 | 60.49 | 60.69 | 59.95 | 60.05 | 551,029 | +0.25(+0.41%) |