Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 68.70 | 70.19 | 68.70 | 69.29 | 1,180,253 | +0.86(+1.26%) |
Sep 29, 2020 | 69.57 | 70.03 | 68.22 | 68.43 | 604,114 | -1.21(-1.73%) |
Sep 28, 2020 | 69.57 | 70.45 | 69.28 | 69.64 | 1,166,923 | +1.07(+1.57%) |
Sep 25, 2020 | 67.66 | 68.79 | 67.42 | 68.56 | 685,033 | +0.23(+0.34%) |
Sep 24, 2020 | 68.23 | 68.88 | 67.16 | 68.33 | 881,058 | +0.03(+0.04%) |
Sep 23, 2020 | 69.98 | 70.65 | 68.17 | 68.31 | 1,101,742 | -1.77(-2.53%) |
Sep 22, 2020 | 71.37 | 71.85 | 69.07 | 70.08 | 1,130,710 | -1.38(-1.94%) |
Sep 21, 2020 | 73.08 | 73.18 | 70.78 | 71.46 | 1,608,093 | -2.89(-3.89%) |
Sep 18, 2020 | 74.87 | 75.78 | 73.64 | 74.35 | 2,023,532 | -1.46(-1.93%) |
Sep 17, 2020 | 72.98 | 76.56 | 71.84 | 75.82 | 1,960,672 | +2.42(+3.30%) |
Sep 16, 2020 | 71.51 | 74.12 | 71.16 | 73.40 | 1,712,336 | +2.31(+3.24%) |
Sep 15, 2020 | 71.79 | 72.13 | 70.60 | 71.09 | 1,527,151 | -0.75(-1.05%) |
Sep 14, 2020 | 71.13 | 71.85 | 70.36 | 71.84 | 1,465,902 | +1.47(+2.09%) |
Sep 11, 2020 | 69.54 | 70.42 | 68.82 | 70.37 | 1,125,224 | +1.32(+1.91%) |
Sep 10, 2020 | 70.20 | 70.54 | 68.78 | 69.05 | 1,182,116 | -1.14(-1.63%) |
Sep 09, 2020 | 68.86 | 70.52 | 68.67 | 70.20 | 1,074,292 | +1.99(+2.91%) |
Sep 08, 2020 | 68.54 | 69.02 | 67.24 | 68.21 | 1,572,744 | -1.22(-1.76%) |
Sep 04, 2020 | 69.18 | 69.87 | 68.21 | 69.43 | 1,635,657 | +1.13(+1.66%) |
Sep 03, 2020 | 69.39 | 69.47 | 67.28 | 68.30 | 1,620,365 | -1.28(-1.83%) |
Sep 02, 2020 | 67.72 | 69.73 | 66.95 | 69.57 | 1,507,663 | +2.18(+3.24%) |
Sep 01, 2020 | 63.94 | 67.42 | 63.35 | 67.39 | 1,396,542 | +3.08(+4.79%) |
Aug 31, 2020 | 65.53 | 65.60 | 64.21 | 64.31 | 1,118,043 | -1.16(-1.77%) |
Aug 28, 2020 | 65.24 | 65.61 | 63.86 | 65.47 | 642,530 | +0.47(+0.73%) |
Aug 27, 2020 | 64.59 | 65.27 | 63.82 | 65.00 | 816,593 | +0.54(+0.83%) |
Aug 26, 2020 | 64.54 | 65.18 | 64.31 | 64.46 | 607,636 | -0.16(-0.24%) |
Aug 25, 2020 | 64.72 | 65.58 | 64.22 | 64.62 | 1,596,927 | +0.11(+0.16%) |
Aug 24, 2020 | 62.86 | 64.59 | 62.76 | 64.51 | 720,998 | +2.23(+3.59%) |
Aug 21, 2020 | 62.68 | 63.02 | 62.02 | 62.28 | 774,629 | -0.57(-0.91%) |
Aug 20, 2020 | 62.51 | 63.26 | 62.51 | 62.85 | 548,244 | -0.38(-0.60%) |
Aug 19, 2020 | 63.51 | 63.73 | 62.91 | 63.23 | 562,473 | -0.02(-0.03%) |
Aug 18, 2020 | 63.61 | 64.28 | 63.21 | 63.25 | 588,437 | -0.44(-0.69%) |
Aug 17, 2020 | 64.32 | 65.05 | 63.05 | 63.69 | 1,293,972 | -0.78(-1.21%) |
Aug 14, 2020 | 63.97 | 64.69 | 63.79 | 64.47 | 421,532 | -0.07(-0.11%) |
Aug 13, 2020 | 64.49 | 65.12 | 64.10 | 64.54 | 696,731 | -0.18(-0.29%) |
Aug 12, 2020 | 66.41 | 66.80 | 64.65 | 64.72 | 1,249,906 | -1.41(-2.13%) |
Aug 11, 2020 | 66.40 | 67.27 | 65.92 | 66.13 | 823,380 | +0.82(+1.25%) |
Aug 10, 2020 | 64.01 | 65.57 | 64.01 | 65.31 | 1,084,299 | +1.05(+1.63%) |
Aug 07, 2020 | 62.94 | 64.27 | 62.45 | 64.27 | 744,731 | +1.00(+1.59%) |
Aug 06, 2020 | 63.51 | 63.80 | 62.94 | 63.26 | 1,001,548 | -0.56(-0.88%) |
Aug 05, 2020 | 62.67 | 64.76 | 62.67 | 63.83 | 1,691,307 | +1.30(+2.08%) |
Aug 04, 2020 | 64.08 | 64.17 | 61.26 | 62.53 | 2,264,648 | -3.60(-5.44%) |
Aug 03, 2020 | 65.96 | 66.84 | 65.26 | 66.12 | 1,173,426 | +0.48(+0.72%) |
Jul 31, 2020 | 65.79 | 66.02 | 64.65 | 65.65 | 2,129,833 | -0.27(-0.41%) |
Jul 30, 2020 | 66.84 | 66.91 | 65.38 | 65.92 | 803,580 | -2.19(-3.22%) |
Jul 29, 2020 | 67.53 | 68.23 | 67.06 | 68.11 | 726,349 | +0.94(+1.40%) |
Jul 28, 2020 | 68.45 | 68.74 | 66.92 | 67.17 | 939,180 | -1.81(-2.63%) |
Jul 27, 2020 | 67.41 | 69.46 | 66.77 | 68.98 | 1,250,526 | +1.57(+2.32%) |
Jul 24, 2020 | 67.38 | 68.00 | 66.92 | 67.42 | 861,368 | +0.14(+0.21%) |
Jul 23, 2020 | 67.13 | 67.82 | 66.41 | 67.28 | 620,615 | -0.11(-0.16%) |
Jul 22, 2020 | 66.87 | 67.46 | 66.58 | 67.38 | 659,925 | +0.34(+0.51%) |
Jul 21, 2020 | 66.02 | 67.35 | 66.02 | 67.04 | 989,580 | +1.07(+1.63%) |
Jul 20, 2020 | 66.20 | 66.84 | 65.42 | 65.96 | 1,089,977 | -0.79(-1.19%) |
Jul 17, 2020 | 66.87 | 67.03 | 66.01 | 66.76 | 1,086,913 | +0.21(+0.32%) |
Jul 16, 2020 | 65.97 | 66.85 | 65.45 | 66.55 | 876,337 | +0.37(+0.56%) |
Jul 15, 2020 | 65.39 | 66.46 | 64.99 | 66.18 | 1,273,425 | +1.94(+3.03%) |
Jul 14, 2020 | 62.50 | 64.36 | 62.46 | 64.23 | 1,203,106 | +1.41(+2.24%) |
Jul 13, 2020 | 62.55 | 63.79 | 61.91 | 62.82 | 1,141,899 | +1.08(+1.75%) |
Jul 10, 2020 | 60.09 | 61.88 | 60.02 | 61.74 | 749,391 | +1.65(+2.75%) |
Jul 09, 2020 | 61.35 | 61.35 | 59.54 | 60.09 | 1,114,592 | -1.30(-2.12%) |
Jul 08, 2020 | 62.52 | 62.76 | 60.44 | 61.39 | 1,481,671 | -1.33(-2.12%) |
Jul 07, 2020 | 62.62 | 63.52 | 62.28 | 62.72 | 1,226,972 | -0.59(-0.93%) |
Jul 06, 2020 | 63.19 | 63.37 | 61.64 | 63.31 | 1,320,693 | +1.75(+2.84%) |
Jul 02, 2020 | 61.65 | 62.97 | 60.86 | 61.56 | 1,158,761 | +1.13(+1.86%) |