Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 64.47 | 65.41 | 64.44 | 64.83 | 362,754 | +0.52(+0.81%) |
Sep 29, 2020 | 64.58 | 64.76 | 64.23 | 64.31 | 260,163 | -0.30(-0.46%) |
Sep 28, 2020 | 64.41 | 64.71 | 64.22 | 64.60 | 383,980 | +1.05(+1.65%) |
Sep 25, 2020 | 62.41 | 63.73 | 62.27 | 63.56 | 201,947 | +1.01(+1.61%) |
Sep 24, 2020 | 62.08 | 63.15 | 61.82 | 62.55 | 235,807 | +0.18(+0.30%) |
Sep 23, 2020 | 63.93 | 63.97 | 62.30 | 62.36 | 306,514 | -1.49(-2.33%) |
Sep 22, 2020 | 63.51 | 63.95 | 62.97 | 63.85 | 324,749 | +0.70(+1.11%) |
Sep 21, 2020 | 62.86 | 63.16 | 62.15 | 63.15 | 985,896 | -0.57(-0.89%) |
Sep 18, 2020 | 64.65 | 64.65 | 63.16 | 63.72 | 518,418 | -0.69(-1.08%) |
Sep 17, 2020 | 63.94 | 64.71 | 63.85 | 64.41 | 483,481 | -0.53(-0.82%) |
Sep 16, 2020 | 65.51 | 65.72 | 64.89 | 64.94 | 328,667 | -0.30(-0.47%) |
Sep 15, 2020 | 65.33 | 65.54 | 65.03 | 65.25 | 642,773 | +0.41(+0.63%) |
Sep 14, 2020 | 64.60 | 65.11 | 64.50 | 64.84 | 437,984 | +0.94(+1.47%) |
Sep 11, 2020 | 64.33 | 64.46 | 63.33 | 63.90 | 367,094 | -0.07(-0.10%) |
Sep 10, 2020 | 65.45 | 65.58 | 63.74 | 63.97 | 309,720 | -1.08(-1.66%) |
Sep 09, 2020 | 64.59 | 65.50 | 64.38 | 65.05 | 272,202 | +1.32(+2.07%) |
Sep 08, 2020 | 64.27 | 64.63 | 63.63 | 63.73 | 307,087 | -1.73(-2.64%) |
Sep 04, 2020 | 66.27 | 66.53 | 63.96 | 65.46 | 459,026 | -0.68(-1.03%) |
Sep 03, 2020 | 68.18 | 68.30 | 65.62 | 66.14 | 291,532 | -2.53(-3.68%) |
Sep 02, 2020 | 68.12 | 68.82 | 67.79 | 68.67 | 763,449 | +1.00(+1.47%) |
Sep 01, 2020 | 67.24 | 67.67 | 67.12 | 67.67 | 303,854 | +0.62(+0.92%) |
Aug 31, 2020 | 67.14 | 67.39 | 66.92 | 67.05 | 11,959,677 | -0.09(-0.13%) |
Aug 28, 2020 | 67.01 | 67.16 | 66.75 | 67.14 | 182,810 | +0.37(+0.55%) |
Aug 27, 2020 | 66.80 | 67.07 | 66.47 | 66.77 | 499,390 | +0.09(+0.14%) |
Aug 26, 2020 | 66.22 | 66.74 | 66.04 | 66.67 | 1,492,085 | +0.63(+0.95%) |
Aug 25, 2020 | 65.93 | 66.05 | 65.69 | 66.05 | 181,343 | +0.20(+0.30%) |
Aug 24, 2020 | 65.79 | 65.85 | 65.46 | 65.85 | 213,787 | +0.59(+0.90%) |
Aug 21, 2020 | 65.04 | 65.32 | 64.90 | 65.26 | 411,849 | +0.15(+0.23%) |
Aug 20, 2020 | 64.57 | 65.19 | 64.57 | 65.11 | 296,555 | +0.18(+0.28%) |
Aug 19, 2020 | 65.22 | 65.35 | 64.81 | 64.93 | 253,850 | -0.24(-0.36%) |
Aug 18, 2020 | 65.15 | 65.27 | 64.79 | 65.16 | 221,061 | +0.14(+0.22%) |
Aug 17, 2020 | 64.93 | 65.05 | 64.85 | 65.02 | 231,063 | +0.36(+0.56%) |
Aug 14, 2020 | 64.59 | 64.76 | 64.46 | 64.66 | 207,872 | +0.02(+0.03%) |
Aug 13, 2020 | 64.57 | 64.95 | 64.51 | 64.64 | 187,124 | +0.00(+0.00%) |
Aug 12, 2020 | 64.24 | 64.82 | 64.24 | 64.64 | 440,010 | +0.85(+1.34%) |
Aug 11, 2020 | 64.58 | 64.62 | 63.62 | 63.79 | 237,655 | -0.61(-0.94%) |
Aug 10, 2020 | 64.40 | 64.42 | 63.87 | 64.39 | 458,815 | +0.13(+0.21%) |
Aug 07, 2020 | 64.14 | 64.38 | 63.85 | 64.26 | 266,843 | -0.02(-0.03%) |
Aug 06, 2020 | 63.93 | 64.31 | 63.78 | 64.28 | 200,334 | +0.32(+0.50%) |
Aug 05, 2020 | 63.98 | 64.05 | 63.83 | 63.96 | 269,889 | +0.26(+0.40%) |
Aug 04, 2020 | 63.41 | 63.70 | 63.26 | 63.70 | 229,386 | +0.19(+0.30%) |
Aug 03, 2020 | 63.45 | 63.69 | 63.37 | 63.51 | 200,715 | +0.45(+0.71%) |
Jul 31, 2020 | 63.00 | 63.06 | 62.11 | 63.06 | 276,005 | +0.47(+0.76%) |
Jul 30, 2020 | 62.12 | 62.67 | 61.75 | 62.59 | 176,424 | -0.16(-0.26%) |
Jul 29, 2020 | 62.11 | 62.86 | 62.11 | 62.75 | 373,718 | +0.83(+1.33%) |
Jul 28, 2020 | 62.17 | 62.43 | 61.88 | 61.92 | 244,091 | -0.40(-0.64%) |
Jul 27, 2020 | 61.96 | 62.34 | 61.80 | 62.32 | 205,316 | +0.49(+0.80%) |
Jul 24, 2020 | 61.84 | 62.05 | 61.51 | 61.83 | 1,139,299 | -0.43(-0.69%) |
Jul 23, 2020 | 62.88 | 63.14 | 61.99 | 62.26 | 434,011 | -0.69(-1.10%) |
Jul 22, 2020 | 62.45 | 62.99 | 62.45 | 62.95 | 320,571 | +0.46(+0.73%) |
Jul 21, 2020 | 62.89 | 62.91 | 62.33 | 62.49 | 373,119 | +0.04(+0.06%) |
Jul 20, 2020 | 61.95 | 62.62 | 61.78 | 62.46 | 571,598 | +0.47(+0.77%) |
Jul 17, 2020 | 61.94 | 62.11 | 61.57 | 61.98 | 187,864 | +0.31(+0.51%) |
Jul 16, 2020 | 61.48 | 61.77 | 61.40 | 61.67 | 232,958 | -0.22(-0.35%) |
Jul 15, 2020 | 61.93 | 62.08 | 61.37 | 61.89 | 404,546 | +0.61(+0.99%) |
Jul 14, 2020 | 60.16 | 61.33 | 59.97 | 61.28 | 228,229 | +0.85(+1.41%) |
Jul 13, 2020 | 61.58 | 62.01 | 60.41 | 60.42 | 303,421 | -0.66(-1.09%) |
Jul 10, 2020 | 60.53 | 61.16 | 60.24 | 61.09 | 425,644 | +0.48(+0.80%) |
Jul 09, 2020 | 60.95 | 60.95 | 59.86 | 60.60 | 271,163 | -0.18(-0.30%) |
Jul 08, 2020 | 60.55 | 60.83 | 60.23 | 60.79 | 246,180 | +0.40(+0.66%) |
Jul 07, 2020 | 60.66 | 61.09 | 60.33 | 60.39 | 289,821 | -0.59(-0.97%) |
Jul 06, 2020 | 60.88 | 61.07 | 60.71 | 60.98 | 329,970 | +0.90(+1.50%) |
Jul 02, 2020 | 60.51 | 60.71 | 59.97 | 60.07 | 550,852 | +0.25(+0.41%) |