Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 61.85 | 63.17 | 61.19 | 62.01 | 347,374 | +0.03(+0.05%) |
Sep 29, 2020 | 61.08 | 62.91 | 61.08 | 61.98 | 361,466 | +0.92(+1.50%) |
Sep 28, 2020 | 60.03 | 61.93 | 59.54 | 61.06 | 269,333 | +2.23(+3.78%) |
Sep 25, 2020 | 58.14 | 59.14 | 57.69 | 58.84 | 209,194 | +0.20(+0.34%) |
Sep 24, 2020 | 56.79 | 59.29 | 56.20 | 58.64 | 255,642 | +1.60(+2.80%) |
Sep 23, 2020 | 58.50 | 59.80 | 56.99 | 57.04 | 311,848 | -1.50(-2.56%) |
Sep 22, 2020 | 58.01 | 58.79 | 56.84 | 58.54 | 183,334 | +0.71(+1.23%) |
Sep 21, 2020 | 56.57 | 57.97 | 56.25 | 57.83 | 259,826 | -0.52(-0.89%) |
Sep 18, 2020 | 60.00 | 60.27 | 57.29 | 58.35 | 729,796 | -0.79(-1.33%) |
Sep 17, 2020 | 57.56 | 59.25 | 56.99 | 59.14 | 285,755 | -0.04(-0.07%) |
Sep 16, 2020 | 60.29 | 61.24 | 58.93 | 59.18 | 223,350 | -0.63(-1.05%) |
Sep 15, 2020 | 60.24 | 60.93 | 59.54 | 59.81 | 280,373 | -0.52(-0.87%) |
Sep 14, 2020 | 58.99 | 60.58 | 58.91 | 60.33 | 263,933 | +2.36(+4.08%) |
Sep 11, 2020 | 57.78 | 58.57 | 57.46 | 57.97 | 395,653 | +0.98(+1.71%) |
Sep 10, 2020 | 59.64 | 60.11 | 56.95 | 56.99 | 286,846 | -2.34(-3.95%) |
Sep 09, 2020 | 59.60 | 60.42 | 57.78 | 59.34 | 448,001 | +0.84(+1.43%) |
Sep 08, 2020 | 64.66 | 65.75 | 58.45 | 58.50 | 914,380 | -9.60(-14.09%) |
Sep 04, 2020 | 72.63 | 72.93 | 65.80 | 68.10 | 395,044 | -4.18(-5.78%) |
Sep 03, 2020 | 74.19 | 74.75 | 71.92 | 72.27 | 646,691 | -3.04(-4.04%) |
Sep 02, 2020 | 73.57 | 75.33 | 72.84 | 75.32 | 309,609 | +2.38(+3.27%) |
Sep 01, 2020 | 73.11 | 73.56 | 72.13 | 72.93 | 273,666 | -0.09(-0.12%) |
Aug 31, 2020 | 74.57 | 74.66 | 73.02 | 73.02 | 250,014 | -1.86(-2.49%) |
Aug 28, 2020 | 73.06 | 75.05 | 72.91 | 74.89 | 200,364 | +2.28(+3.13%) |
Aug 27, 2020 | 74.77 | 74.77 | 71.98 | 72.61 | 188,773 | -1.70(-2.29%) |
Aug 26, 2020 | 74.52 | 74.85 | 73.50 | 74.31 | 138,954 | -0.20(-0.26%) |
Aug 25, 2020 | 74.76 | 75.23 | 73.38 | 74.51 | 191,189 | -0.16(-0.21%) |
Aug 24, 2020 | 75.00 | 76.36 | 73.35 | 74.67 | 204,177 | +0.77(+1.04%) |
Aug 21, 2020 | 74.67 | 75.17 | 72.76 | 73.90 | 228,480 | -0.96(-1.28%) |
Aug 20, 2020 | 76.69 | 76.84 | 74.51 | 74.86 | 193,983 | -3.05(-3.92%) |
Aug 19, 2020 | 78.28 | 78.88 | 77.35 | 77.91 | 181,467 | -0.37(-0.48%) |
Aug 18, 2020 | 80.24 | 80.26 | 77.89 | 78.28 | 259,998 | -2.30(-2.85%) |
Aug 17, 2020 | 79.55 | 81.04 | 79.43 | 80.58 | 212,928 | +1.73(+2.20%) |
Aug 14, 2020 | 78.49 | 80.01 | 78.33 | 78.85 | 192,041 | -0.04(-0.05%) |
Aug 13, 2020 | 78.57 | 79.69 | 77.70 | 78.89 | 202,081 | +0.34(+0.44%) |
Aug 12, 2020 | 77.31 | 79.43 | 77.06 | 78.54 | 229,097 | +1.72(+2.24%) |
Aug 11, 2020 | 78.64 | 80.70 | 76.32 | 76.82 | 304,508 | -1.89(-2.40%) |
Aug 10, 2020 | 77.53 | 79.08 | 76.46 | 78.71 | 359,349 | +1.23(+1.59%) |
Aug 07, 2020 | 75.47 | 77.57 | 74.75 | 77.48 | 409,761 | +1.83(+2.42%) |
Aug 06, 2020 | 78.31 | 78.31 | 73.80 | 75.64 | 363,857 | -0.68(-0.89%) |
Aug 05, 2020 | 78.27 | 78.57 | 74.06 | 76.32 | 583,627 | +2.51(+3.40%) |
Aug 04, 2020 | 73.37 | 74.14 | 73.20 | 73.81 | 201,715 | +0.61(+0.83%) |
Aug 03, 2020 | 73.05 | 74.71 | 72.73 | 73.20 | 217,828 | +0.72(+0.99%) |
Jul 31, 2020 | 70.84 | 72.48 | 69.54 | 72.48 | 277,606 | +1.50(+2.11%) |
Jul 30, 2020 | 67.43 | 71.40 | 67.43 | 70.98 | 251,512 | +2.62(+3.83%) |
Jul 29, 2020 | 67.99 | 68.82 | 67.80 | 68.36 | 246,456 | +1.00(+1.49%) |
Jul 28, 2020 | 69.12 | 69.29 | 67.20 | 67.36 | 152,232 | -2.45(-3.51%) |
Jul 27, 2020 | 68.17 | 70.33 | 68.17 | 69.81 | 154,679 | +2.20(+3.25%) |
Jul 24, 2020 | 70.00 | 70.00 | 67.50 | 67.61 | 142,812 | -3.14(-4.44%) |
Jul 23, 2020 | 69.70 | 71.83 | 69.44 | 70.76 | 480,446 | +0.77(+1.10%) |
Jul 22, 2020 | 69.05 | 70.34 | 69.05 | 69.99 | 225,709 | +1.00(+1.46%) |
Jul 21, 2020 | 70.97 | 70.97 | 68.55 | 68.98 | 312,027 | -1.16(-1.66%) |
Jul 20, 2020 | 69.36 | 70.69 | 69.21 | 70.15 | 247,179 | +0.77(+1.11%) |
Jul 17, 2020 | 69.50 | 69.84 | 68.66 | 69.38 | 265,223 | +0.33(+0.47%) |
Jul 16, 2020 | 68.86 | 69.65 | 67.81 | 69.05 | 256,870 | -0.02(-0.03%) |
Jul 15, 2020 | 70.56 | 71.27 | 67.61 | 69.07 | 312,357 | +0.09(+0.13%) |
Jul 14, 2020 | 67.79 | 68.99 | 66.05 | 68.98 | 245,717 | +1.07(+1.58%) |
Jul 13, 2020 | 69.20 | 70.49 | 67.80 | 67.91 | 237,872 | -0.13(-0.19%) |
Jul 10, 2020 | 69.08 | 69.20 | 67.15 | 68.04 | 220,867 | -1.00(-1.44%) |
Jul 09, 2020 | 68.86 | 69.38 | 67.27 | 69.03 | 240,540 | +0.59(+0.86%) |
Jul 08, 2020 | 65.42 | 68.44 | 65.42 | 68.44 | 277,444 | +2.11(+3.18%) |
Jul 07, 2020 | 66.92 | 68.46 | 66.21 | 66.33 | 213,354 | -1.27(-1.88%) |
Jul 06, 2020 | 67.67 | 69.14 | 67.41 | 67.60 | 195,598 | +1.36(+2.05%) |
Jul 02, 2020 | 66.29 | 67.09 | 65.48 | 66.25 | 223,100 | +1.38(+2.13%) |