Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 69.27 | 70.07 | 68.79 | 69.22 | 375,993 | +0.23(+0.33%) |
Sep 29, 2020 | 70.28 | 70.97 | 68.63 | 68.99 | 363,350 | -1.35(-1.92%) |
Sep 28, 2020 | 70.08 | 70.65 | 70.08 | 70.34 | 284,699 | +0.93(+1.34%) |
Sep 25, 2020 | 68.94 | 69.62 | 68.63 | 69.41 | 274,600 | +0.16(+0.23%) |
Sep 24, 2020 | 68.85 | 70.26 | 68.00 | 69.25 | 386,958 | +0.24(+0.35%) |
Sep 23, 2020 | 70.12 | 70.69 | 68.98 | 69.01 | 371,989 | -1.27(-1.81%) |
Sep 22, 2020 | 69.01 | 70.38 | 68.29 | 70.28 | 334,101 | +1.87(+2.73%) |
Sep 21, 2020 | 69.55 | 69.56 | 67.73 | 68.41 | 603,339 | -2.31(-3.27%) |
Sep 18, 2020 | 72.86 | 73.50 | 70.05 | 70.72 | 1,024,000 | -1.10(-1.53%) |
Sep 17, 2020 | 72.20 | 72.32 | 70.84 | 71.82 | 430,667 | -1.40(-1.91%) |
Sep 16, 2020 | 72.87 | 73.91 | 71.90 | 73.22 | 743,544 | +0.75(+1.03%) |
Sep 15, 2020 | 73.89 | 73.89 | 71.53 | 72.47 | 481,843 | -0.85(-1.16%) |
Sep 14, 2020 | 72.64 | 73.62 | 72.22 | 73.32 | 732,307 | +0.97(+1.34%) |
Sep 11, 2020 | 71.32 | 72.59 | 70.86 | 72.35 | 889,200 | +0.84(+1.17%) |
Sep 10, 2020 | 71.50 | 73.09 | 71.37 | 71.51 | 784,536 | +0.08(+0.11%) |
Sep 09, 2020 | 70.10 | 71.99 | 69.99 | 71.43 | 906,119 | +1.52(+2.17%) |
Sep 08, 2020 | 68.45 | 70.80 | 67.74 | 69.91 | 813,525 | +0.43(+0.62%) |
Sep 04, 2020 | 69.25 | 70.71 | 68.19 | 69.48 | 946,000 | +0.47(+0.68%) |
Sep 03, 2020 | 71.06 | 71.26 | 68.50 | 69.01 | 900,870 | -2.59(-3.62%) |
Sep 02, 2020 | 70.74 | 72.03 | 69.89 | 71.60 | 806,045 | +1.12(+1.59%) |
Sep 01, 2020 | 69.77 | 70.77 | 69.30 | 70.48 | 381,529 | +0.49(+0.70%) |
Aug 31, 2020 | 71.04 | 71.04 | 69.95 | 69.99 | 524,434 | -0.92(-1.30%) |
Aug 28, 2020 | 72.98 | 72.98 | 70.72 | 70.91 | 494,100 | -1.86(-2.56%) |
Aug 27, 2020 | 74.00 | 74.87 | 72.77 | 72.77 | 403,703 | -1.20(-1.62%) |
Aug 26, 2020 | 73.33 | 74.01 | 72.80 | 73.97 | 633,236 | +0.96(+1.31%) |
Aug 25, 2020 | 72.64 | 73.07 | 71.88 | 73.01 | 471,534 | +0.56(+0.77%) |
Aug 24, 2020 | 70.00 | 72.47 | 69.96 | 72.45 | 559,901 | +2.63(+3.77%) |
Aug 21, 2020 | 71.72 | 71.97 | 69.68 | 69.82 | 1,265,800 | -2.08(-2.89%) |
Aug 20, 2020 | 70.19 | 72.32 | 70.12 | 71.90 | 596,863 | +1.29(+1.83%) |
Aug 19, 2020 | 70.20 | 71.54 | 70.01 | 70.61 | 484,108 | +0.24(+0.34%) |
Aug 18, 2020 | 71.71 | 71.71 | 69.85 | 70.37 | 744,172 | -1.41(-1.96%) |
Aug 17, 2020 | 72.01 | 72.39 | 70.83 | 71.78 | 690,189 | +1.58(+2.25%) |
Aug 14, 2020 | 69.21 | 71.16 | 69.11 | 70.20 | 602,700 | +0.07(+0.10%) |
Aug 13, 2020 | 71.15 | 72.00 | 69.93 | 70.13 | 970,103 | -0.43(-0.61%) |
Aug 12, 2020 | 70.67 | 71.94 | 69.89 | 70.56 | 1,694,005 | +1.53(+2.22%) |
Aug 11, 2020 | 73.89 | 76.03 | 68.64 | 69.03 | 3,608,731 | +8.92(+14.84%) |
Aug 10, 2020 | 61.68 | 62.16 | 59.89 | 60.11 | 1,033,323 | -1.26(-2.05%) |
Aug 07, 2020 | 59.84 | 61.49 | 59.82 | 61.37 | 906,800 | +1.46(+2.44%) |
Aug 06, 2020 | 59.54 | 60.00 | 59.22 | 59.91 | 428,623 | +0.51(+0.86%) |
Aug 05, 2020 | 59.81 | 60.04 | 59.08 | 59.40 | 453,573 | +0.33(+0.56%) |
Aug 04, 2020 | 58.64 | 59.23 | 58.12 | 59.07 | 629,959 | +0.57(+0.97%) |
Aug 03, 2020 | 56.67 | 58.60 | 56.25 | 58.50 | 581,733 | +1.78(+3.14%) |
Jul 31, 2020 | 56.21 | 56.74 | 55.44 | 56.72 | 646,700 | +0.52(+0.93%) |
Jul 30, 2020 | 54.70 | 56.49 | 53.24 | 56.20 | 1,066,392 | +0.74(+1.33%) |
Jul 29, 2020 | 54.31 | 55.67 | 54.05 | 55.46 | 957,280 | +1.09(+2.00%) |
Jul 28, 2020 | 55.02 | 55.55 | 54.34 | 54.37 | 785,626 | -0.67(-1.22%) |
Jul 27, 2020 | 55.27 | 55.34 | 54.55 | 55.04 | 676,287 | -0.25(-0.45%) |
Jul 24, 2020 | 55.61 | 55.83 | 54.70 | 55.29 | 830,000 | -0.47(-0.84%) |
Jul 23, 2020 | 56.26 | 56.58 | 55.33 | 55.76 | 638,340 | -0.50(-0.89%) |
Jul 22, 2020 | 56.50 | 57.39 | 56.05 | 56.26 | 612,665 | -0.33(-0.58%) |
Jul 21, 2020 | 56.85 | 57.82 | 56.28 | 56.59 | 700,830 | +0.14(+0.25%) |
Jul 20, 2020 | 55.84 | 56.77 | 55.67 | 56.45 | 522,844 | +0.11(+0.20%) |
Jul 17, 2020 | 55.55 | 56.68 | 54.96 | 56.34 | 576,300 | +0.86(+1.55%) |
Jul 16, 2020 | 57.44 | 57.81 | 55.20 | 55.48 | 685,763 | -2.71(-4.66%) |
Jul 15, 2020 | 56.75 | 58.61 | 56.68 | 58.19 | 793,077 | +1.94(+3.45%) |
Jul 14, 2020 | 55.83 | 56.34 | 54.46 | 56.25 | 1,237,655 | +0.51(+0.91%) |
Jul 13, 2020 | 57.48 | 57.80 | 55.60 | 55.74 | 758,194 | -1.25(-2.19%) |
Jul 10, 2020 | 57.82 | 59.89 | 56.84 | 56.99 | 938,300 | -0.95(-1.64%) |
Jul 09, 2020 | 59.96 | 60.46 | 57.74 | 57.94 | 1,035,881 | -1.65(-2.77%) |
Jul 08, 2020 | 60.07 | 61.03 | 58.81 | 59.59 | 1,394,827 | -0.29(-0.48%) |
Jul 07, 2020 | 61.79 | 62.56 | 59.75 | 59.88 | 852,525 | -2.20(-3.54%) |
Jul 06, 2020 | 62.48 | 63.97 | 60.98 | 62.08 | 1,615,083 | +0.39(+0.63%) |
Jul 02, 2020 | 64.88 | 65.82 | 61.35 | 61.69 | 1,302,400 | -2.41(-3.76%) |