Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 67.18 | 68.23 | 67.13 | 68.03 | 3,647,702 | +1.62(+2.44%) |
Sep 29, 2020 | 66.18 | 66.59 | 66.18 | 66.41 | 2,617,420 | -0.08(-0.12%) |
Sep 28, 2020 | 66.45 | 66.58 | 66.09 | 66.49 | 2,931,082 | +0.82(+1.24%) |
Sep 25, 2020 | 65.23 | 65.71 | 64.65 | 65.68 | 3,437,536 | -0.27(-0.40%) |
Sep 24, 2020 | 65.56 | 66.27 | 65.38 | 65.94 | 4,474,415 | -0.53(-0.80%) |
Sep 23, 2020 | 67.26 | 67.34 | 66.40 | 66.48 | 3,808,194 | -0.71(-1.05%) |
Sep 22, 2020 | 67.35 | 67.42 | 66.58 | 67.18 | 1,930,837 | -0.43(-0.64%) |
Sep 21, 2020 | 66.78 | 67.61 | 66.34 | 67.61 | 4,255,264 | -0.26(-0.38%) |
Sep 18, 2020 | 68.34 | 68.34 | 67.64 | 67.87 | 4,277,733 | -0.08(-0.12%) |
Sep 17, 2020 | 67.59 | 68.18 | 67.51 | 67.95 | 3,684,781 | -0.44(-0.64%) |
Sep 16, 2020 | 68.81 | 68.93 | 68.34 | 68.39 | 3,364,683 | -0.24(-0.35%) |
Sep 15, 2020 | 68.71 | 68.83 | 68.42 | 68.63 | 2,762,473 | +0.94(+1.38%) |
Sep 14, 2020 | 67.62 | 67.80 | 67.36 | 67.70 | 3,165,402 | +0.98(+1.47%) |
Sep 11, 2020 | 67.05 | 67.29 | 66.31 | 66.71 | 4,248,843 | +0.75(+1.14%) |
Sep 10, 2020 | 67.08 | 67.26 | 65.89 | 65.96 | 2,984,089 | -1.29(-1.92%) |
Sep 09, 2020 | 67.00 | 67.45 | 66.64 | 67.26 | 4,003,719 | +0.62(+0.94%) |
Sep 08, 2020 | 66.47 | 67.19 | 66.21 | 66.63 | 4,210,154 | -1.99(-2.90%) |
Sep 04, 2020 | 68.59 | 69.08 | 66.97 | 68.62 | 6,776,084 | -0.20(-0.29%) |
Sep 03, 2020 | 69.72 | 69.81 | 68.16 | 68.82 | 4,659,750 | -1.98(-2.80%) |
Sep 02, 2020 | 71.28 | 71.28 | 70.05 | 70.81 | 5,418,660 | -0.14(-0.19%) |
Sep 01, 2020 | 70.11 | 71.02 | 70.08 | 70.94 | 3,228,642 | +1.55(+2.23%) |
Aug 31, 2020 | 69.81 | 69.81 | 69.02 | 69.39 | 3,672,999 | -1.47(-2.07%) |
Aug 28, 2020 | 70.34 | 70.86 | 70.15 | 70.86 | 2,768,060 | +0.88(+1.26%) |
Aug 27, 2020 | 70.74 | 70.74 | 69.65 | 69.98 | 3,539,608 | -0.49(-0.69%) |
Aug 26, 2020 | 70.23 | 70.57 | 69.89 | 70.47 | 3,394,944 | +0.26(+0.37%) |
Aug 25, 2020 | 69.30 | 70.31 | 69.08 | 70.21 | 3,009,891 | +1.08(+1.57%) |
Aug 24, 2020 | 69.37 | 69.54 | 68.81 | 69.13 | 3,210,893 | +1.02(+1.49%) |
Aug 21, 2020 | 67.34 | 68.27 | 67.21 | 68.11 | 3,457,050 | +0.73(+1.09%) |
Aug 20, 2020 | 66.79 | 67.41 | 66.51 | 67.37 | 2,471,714 | +0.20(+0.30%) |
Aug 19, 2020 | 67.65 | 67.65 | 66.98 | 67.17 | 3,057,341 | -0.72(-1.05%) |
Aug 18, 2020 | 67.99 | 68.18 | 67.50 | 67.89 | 5,471,971 | +0.21(+0.31%) |
Aug 17, 2020 | 66.82 | 67.70 | 66.79 | 67.68 | 4,254,648 | +1.38(+2.08%) |
Aug 14, 2020 | 66.46 | 66.52 | 66.05 | 66.30 | 2,896,046 | -0.04(-0.06%) |
Aug 13, 2020 | 66.82 | 66.82 | 66.07 | 66.34 | 3,084,034 | -0.50(-0.74%) |
Aug 12, 2020 | 66.31 | 67.01 | 66.16 | 66.83 | 4,011,564 | +0.96(+1.46%) |
Aug 11, 2020 | 66.39 | 66.54 | 65.74 | 65.87 | 3,730,378 | -0.08(-0.13%) |
Aug 10, 2020 | 66.08 | 66.18 | 65.38 | 65.95 | 2,827,706 | -0.40(-0.61%) |
Aug 07, 2020 | 66.75 | 66.97 | 65.78 | 66.36 | 7,879,013 | -2.24(-3.26%) |
Aug 06, 2020 | 68.17 | 68.63 | 67.79 | 68.59 | 4,379,389 | +0.16(+0.23%) |
Aug 05, 2020 | 68.31 | 68.64 | 68.25 | 68.44 | 3,388,857 | +0.55(+0.81%) |
Aug 04, 2020 | 67.40 | 67.91 | 67.34 | 67.89 | 2,789,032 | +0.98(+1.47%) |
Aug 03, 2020 | 66.57 | 67.11 | 66.52 | 66.91 | 5,041,817 | +1.31(+2.00%) |
Jul 31, 2020 | 65.88 | 65.93 | 65.02 | 65.59 | 3,524,641 | -0.14(-0.21%) |
Jul 30, 2020 | 65.63 | 65.84 | 65.12 | 65.73 | 3,260,896 | -0.39(-0.60%) |
Jul 29, 2020 | 65.87 | 66.24 | 65.78 | 66.13 | 4,505,887 | +1.22(+1.88%) |
Jul 28, 2020 | 65.41 | 65.54 | 64.86 | 64.91 | 3,001,363 | -0.24(-0.37%) |
Jul 27, 2020 | 64.68 | 65.32 | 64.49 | 65.15 | 3,013,718 | +0.07(+0.11%) |
Jul 24, 2020 | 64.29 | 65.11 | 64.01 | 65.07 | 5,219,534 | -0.91(-1.38%) |
Jul 23, 2020 | 66.48 | 66.89 | 65.62 | 65.98 | 5,426,037 | -0.18(-0.28%) |
Jul 22, 2020 | 66.71 | 66.71 | 65.81 | 66.16 | 3,164,031 | -1.03(-1.53%) |
Jul 21, 2020 | 67.98 | 67.98 | 67.13 | 67.19 | 3,736,048 | +0.51(+0.77%) |
Jul 20, 2020 | 66.26 | 66.77 | 65.97 | 66.68 | 3,445,230 | +1.41(+2.16%) |
Jul 17, 2020 | 65.50 | 65.50 | 64.93 | 65.26 | 2,891,904 | +0.36(+0.55%) |
Jul 16, 2020 | 64.48 | 65.05 | 64.33 | 64.91 | 4,064,251 | -2.05(-3.06%) |
Jul 15, 2020 | 67.13 | 67.32 | 66.61 | 66.95 | 3,889,836 | +0.10(+0.15%) |
Jul 14, 2020 | 66.26 | 67.00 | 65.73 | 66.85 | 6,861,596 | -0.59(-0.87%) |
Jul 13, 2020 | 68.74 | 69.22 | 67.30 | 67.44 | 5,894,726 | -0.78(-1.14%) |
Jul 10, 2020 | 68.42 | 68.50 | 67.70 | 68.22 | 8,102,390 | -0.62(-0.91%) |
Jul 09, 2020 | 69.92 | 69.97 | 68.31 | 68.84 | 10,057,485 | +0.17(+0.24%) |
Jul 08, 2020 | 67.51 | 68.73 | 67.38 | 68.68 | 4,968,349 | +2.83(+4.30%) |
Jul 07, 2020 | 66.04 | 66.51 | 65.82 | 65.84 | 5,759,954 | -1.30(-1.94%) |
Jul 06, 2020 | 66.31 | 67.19 | 66.13 | 67.15 | 5,662,343 | +4.55(+7.27%) |
Jul 02, 2020 | 62.34 | 62.74 | 62.14 | 62.60 | 5,153,579 | +2.03(+3.35%) |