Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 69.95 | 70.45 | 69.24 | 69.65 | 121,206 | -0.50(-0.71%) |
Sep 29, 2020 | 70.53 | 71.00 | 69.46 | 70.15 | 218,136 | +0.18(+0.26%) |
Sep 28, 2020 | 69.70 | 70.14 | 69.17 | 69.97 | 198,462 | +4.67(+7.15%) |
Sep 25, 2020 | 63.93 | 65.50 | 63.52 | 65.30 | 264,500 | -1.00(-1.51%) |
Sep 24, 2020 | 65.48 | 66.77 | 65.43 | 66.30 | 160,406 | +1.40(+2.16%) |
Sep 23, 2020 | 66.40 | 66.47 | 64.76 | 64.90 | 212,019 | -1.85(-2.77%) |
Sep 22, 2020 | 66.87 | 66.94 | 65.94 | 66.75 | 421,709 | +0.58(+0.88%) |
Sep 21, 2020 | 67.17 | 67.22 | 65.35 | 66.17 | 317,864 | -3.51(-5.04%) |
Sep 18, 2020 | 70.33 | 70.47 | 69.37 | 69.68 | 209,800 | -0.80(-1.14%) |
Sep 17, 2020 | 69.60 | 70.58 | 69.52 | 70.48 | 100,495 | +0.78(+1.11%) |
Sep 16, 2020 | 69.78 | 70.34 | 69.46 | 69.70 | 89,577 | +0.71(+1.03%) |
Sep 15, 2020 | 69.30 | 69.30 | 68.89 | 68.99 | 148,601 | -0.07(-0.09%) |
Sep 14, 2020 | 69.53 | 69.60 | 68.88 | 69.06 | 78,225 | -0.07(-0.11%) |
Sep 11, 2020 | 69.21 | 69.50 | 68.79 | 69.13 | 66,900 | +0.14(+0.20%) |
Sep 10, 2020 | 70.35 | 70.36 | 68.85 | 68.99 | 85,297 | -0.68(-0.98%) |
Sep 09, 2020 | 69.16 | 70.16 | 69.08 | 69.67 | 99,215 | +2.14(+3.17%) |
Sep 08, 2020 | 67.49 | 68.52 | 67.47 | 67.53 | 132,162 | -1.64(-2.37%) |
Sep 04, 2020 | 69.37 | 69.55 | 67.66 | 69.17 | 569,900 | +0.04(+0.06%) |
Sep 03, 2020 | 70.79 | 70.91 | 68.74 | 69.13 | 633,338 | -1.72(-2.43%) |
Sep 02, 2020 | 70.28 | 70.97 | 69.88 | 70.85 | 568,103 | +1.42(+2.05%) |
Sep 01, 2020 | 69.36 | 69.89 | 68.94 | 69.43 | 345,446 | +0.00(+0.00%) |
Aug 31, 2020 | 69.80 | 69.94 | 69.04 | 69.43 | 515,304 | -1.22(-1.73%) |
Aug 28, 2020 | 70.65 | 70.72 | 70.15 | 70.65 | 754,500 | +0.39(+0.56%) |
Aug 27, 2020 | 71.17 | 71.17 | 69.96 | 70.26 | 97,693 | -0.86(-1.21%) |
Aug 26, 2020 | 70.40 | 71.17 | 70.40 | 71.12 | 72,810 | +0.72(+1.02%) |
Aug 25, 2020 | 70.67 | 70.73 | 69.67 | 70.40 | 98,055 | +0.20(+0.28%) |
Aug 24, 2020 | 70.24 | 70.36 | 69.93 | 70.20 | 142,917 | +1.81(+2.65%) |
Aug 21, 2020 | 67.72 | 68.45 | 67.69 | 68.39 | 55,100 | -0.64(-0.92%) |
Aug 20, 2020 | 68.49 | 69.18 | 68.37 | 69.03 | 109,124 | -0.44(-0.63%) |
Aug 19, 2020 | 70.02 | 70.31 | 69.40 | 69.47 | 76,385 | -0.01(-0.01%) |
Aug 18, 2020 | 69.93 | 70.00 | 69.12 | 69.48 | 133,779 | +0.38(+0.55%) |
Aug 17, 2020 | 69.25 | 69.38 | 68.92 | 69.10 | 121,634 | +0.70(+1.02%) |
Aug 14, 2020 | 68.75 | 69.03 | 68.26 | 68.40 | 125,100 | -0.69(-1.00%) |
Aug 13, 2020 | 69.65 | 69.85 | 68.79 | 69.09 | 60,114 | -0.62(-0.89%) |
Aug 12, 2020 | 69.21 | 70.00 | 69.08 | 69.71 | 89,450 | +1.61(+2.36%) |
Aug 11, 2020 | 69.02 | 69.32 | 68.06 | 68.10 | 84,904 | -0.12(-0.18%) |
Aug 10, 2020 | 68.24 | 68.39 | 67.83 | 68.23 | 123,100 | -0.29(-0.43%) |
Aug 07, 2020 | 68.52 | 68.77 | 67.86 | 68.52 | 76,500 | +0.61(+0.91%) |
Aug 06, 2020 | 67.35 | 68.08 | 67.17 | 67.91 | 126,522 | +1.89(+2.87%) |
Aug 05, 2020 | 66.37 | 66.60 | 66.01 | 66.01 | 115,313 | +0.83(+1.27%) |
Aug 04, 2020 | 65.03 | 65.34 | 64.80 | 65.18 | 96,744 | -0.69(-1.05%) |
Aug 03, 2020 | 64.98 | 66.13 | 64.79 | 65.87 | 131,398 | +2.28(+3.59%) |
Jul 31, 2020 | 64.81 | 64.89 | 63.00 | 63.59 | 199,500 | -1.83(-2.79%) |
Jul 30, 2020 | 64.60 | 65.57 | 63.79 | 65.42 | 168,739 | -2.00(-2.97%) |
Jul 29, 2020 | 67.00 | 67.61 | 66.92 | 67.42 | 202,047 | +1.00(+1.50%) |
Jul 28, 2020 | 66.17 | 66.90 | 66.07 | 66.42 | 84,661 | -0.31(-0.46%) |
Jul 27, 2020 | 66.36 | 67.06 | 66.10 | 66.73 | 220,888 | +1.39(+2.12%) |
Jul 24, 2020 | 65.44 | 65.83 | 65.24 | 65.34 | 90,200 | -0.49(-0.74%) |
Jul 23, 2020 | 66.21 | 66.74 | 65.69 | 65.83 | 102,639 | -0.73(-1.10%) |
Jul 22, 2020 | 66.79 | 67.06 | 66.41 | 66.57 | 132,689 | +0.53(+0.81%) |
Jul 21, 2020 | 66.43 | 66.80 | 65.79 | 66.03 | 121,469 | +0.91(+1.39%) |
Jul 20, 2020 | 64.88 | 65.63 | 64.59 | 65.13 | 252,362 | +0.99(+1.54%) |
Jul 17, 2020 | 63.90 | 64.23 | 63.81 | 64.14 | 199,200 | +0.38(+0.60%) |
Jul 16, 2020 | 63.52 | 64.44 | 63.52 | 63.76 | 155,330 | -0.21(-0.33%) |
Jul 15, 2020 | 64.00 | 64.52 | 63.39 | 63.97 | 161,972 | +1.23(+1.95%) |
Jul 14, 2020 | 61.63 | 62.84 | 61.48 | 62.74 | 142,764 | +2.17(+3.59%) |
Jul 13, 2020 | 61.63 | 62.19 | 60.57 | 60.57 | 146,635 | -0.69(-1.13%) |
Jul 10, 2020 | 60.58 | 61.30 | 60.42 | 61.27 | 113,200 | +1.31(+2.19%) |
Jul 09, 2020 | 60.74 | 60.78 | 59.45 | 59.95 | 89,359 | -0.66(-1.09%) |
Jul 08, 2020 | 60.11 | 60.61 | 59.81 | 60.61 | 160,598 | +0.16(+0.26%) |
Jul 07, 2020 | 61.06 | 61.17 | 60.45 | 60.45 | 74,379 | -0.65(-1.06%) |
Jul 06, 2020 | 60.97 | 61.35 | 60.80 | 61.10 | 145,905 | +1.67(+2.81%) |
Jul 02, 2020 | 59.91 | 60.51 | 59.40 | 59.43 | 106,400 | +0.87(+1.49%) |