Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 66.90 | 68.16 | 66.90 | 67.77 | 175,358 | +0.77(+1.15%) |
Sep 29, 2020 | 67.34 | 68.16 | 66.97 | 67.00 | 174,663 | -0.56(-0.83%) |
Sep 28, 2020 | 67.59 | 68.54 | 67.42 | 67.56 | 134,146 | +0.45(+0.67%) |
Sep 25, 2020 | 66.97 | 67.40 | 66.25 | 67.11 | 168,300 | +0.03(+0.04%) |
Sep 24, 2020 | 67.51 | 68.00 | 66.48 | 67.08 | 130,666 | -0.93(-1.37%) |
Sep 23, 2020 | 68.25 | 68.60 | 67.98 | 68.01 | 155,280 | -0.27(-0.40%) |
Sep 22, 2020 | 67.48 | 68.41 | 66.91 | 68.28 | 117,534 | +1.07(+1.59%) |
Sep 21, 2020 | 67.00 | 67.22 | 66.00 | 67.21 | 168,616 | -0.58(-0.86%) |
Sep 18, 2020 | 67.84 | 68.62 | 67.72 | 67.79 | 149,600 | -0.16(-0.24%) |
Sep 17, 2020 | 67.28 | 68.01 | 67.28 | 67.95 | 145,383 | -0.18(-0.26%) |
Sep 16, 2020 | 69.79 | 69.93 | 68.11 | 68.13 | 231,363 | -1.40(-2.01%) |
Sep 15, 2020 | 69.18 | 69.81 | 69.09 | 69.53 | 207,481 | +0.69(+1.00%) |
Sep 14, 2020 | 68.75 | 69.17 | 68.61 | 68.84 | 154,763 | +0.30(+0.44%) |
Sep 11, 2020 | 68.73 | 69.16 | 67.95 | 68.54 | 164,000 | -0.07(-0.10%) |
Sep 10, 2020 | 71.16 | 71.16 | 68.55 | 68.61 | 151,051 | -2.18(-3.08%) |
Sep 09, 2020 | 68.84 | 70.97 | 68.65 | 70.79 | 158,755 | +2.84(+4.18%) |
Sep 08, 2020 | 67.97 | 68.64 | 67.51 | 67.95 | 211,115 | -1.71(-2.45%) |
Sep 04, 2020 | 70.79 | 71.01 | 68.33 | 69.66 | 272,500 | -1.15(-1.62%) |
Sep 03, 2020 | 72.92 | 73.10 | 70.35 | 70.81 | 320,748 | -2.77(-3.76%) |
Sep 02, 2020 | 71.60 | 73.77 | 71.47 | 73.58 | 281,374 | +2.04(+2.85%) |
Sep 01, 2020 | 70.37 | 71.60 | 69.78 | 71.54 | 233,745 | +1.35(+1.92%) |
Aug 31, 2020 | 70.55 | 70.88 | 69.45 | 70.19 | 206,663 | -0.69(-0.97%) |
Aug 28, 2020 | 70.97 | 71.22 | 70.69 | 70.88 | 194,800 | +0.12(+0.17%) |
Aug 27, 2020 | 70.33 | 71.54 | 70.25 | 70.76 | 128,682 | +0.24(+0.34%) |
Aug 26, 2020 | 68.76 | 70.75 | 68.53 | 70.52 | 151,735 | +1.78(+2.59%) |
Aug 25, 2020 | 69.18 | 69.62 | 68.61 | 68.74 | 126,650 | -0.60(-0.87%) |
Aug 24, 2020 | 69.71 | 70.35 | 69.02 | 69.34 | 101,660 | -0.38(-0.55%) |
Aug 21, 2020 | 69.17 | 69.90 | 68.57 | 69.72 | 180,700 | +0.37(+0.53%) |
Aug 20, 2020 | 68.50 | 69.57 | 68.19 | 69.35 | 117,309 | +0.54(+0.78%) |
Aug 19, 2020 | 69.08 | 69.50 | 68.77 | 68.81 | 107,538 | -0.41(-0.59%) |
Aug 18, 2020 | 69.30 | 69.35 | 68.41 | 69.22 | 163,076 | +0.19(+0.28%) |
Aug 17, 2020 | 69.13 | 69.97 | 68.81 | 69.03 | 152,870 | -0.18(-0.26%) |
Aug 14, 2020 | 69.58 | 69.84 | 68.92 | 69.21 | 195,700 | -0.68(-0.97%) |
Aug 13, 2020 | 69.97 | 70.32 | 69.53 | 69.89 | 156,559 | -0.30(-0.43%) |
Aug 12, 2020 | 70.50 | 71.29 | 69.97 | 70.19 | 180,633 | -0.08(-0.11%) |
Aug 11, 2020 | 70.73 | 70.81 | 70.19 | 70.27 | 141,277 | -0.26(-0.37%) |
Aug 10, 2020 | 71.20 | 71.62 | 70.23 | 70.53 | 221,800 | -1.02(-1.43%) |
Aug 07, 2020 | 71.27 | 71.72 | 70.66 | 71.55 | 179,000 | -0.24(-0.33%) |
Aug 06, 2020 | 70.95 | 71.91 | 70.69 | 71.79 | 280,064 | +0.45(+0.63%) |
Aug 05, 2020 | 71.12 | 71.68 | 70.59 | 71.34 | 131,505 | +0.68(+0.96%) |
Aug 04, 2020 | 71.18 | 71.72 | 70.18 | 70.66 | 264,190 | -0.34(-0.48%) |
Aug 03, 2020 | 71.20 | 71.68 | 70.79 | 71.00 | 89,628 | -0.39(-0.55%) |
Jul 31, 2020 | 71.06 | 71.43 | 69.77 | 71.39 | 319,100 | +0.35(+0.49%) |
Jul 30, 2020 | 68.97 | 71.23 | 68.60 | 71.04 | 270,630 | +1.13(+1.62%) |
Jul 29, 2020 | 66.03 | 69.97 | 65.27 | 69.91 | 398,136 | +4.74(+7.27%) |
Jul 28, 2020 | 65.66 | 65.91 | 65.15 | 65.17 | 205,715 | -0.77(-1.17%) |
Jul 27, 2020 | 64.50 | 66.05 | 64.50 | 65.94 | 192,311 | +1.31(+2.03%) |
Jul 24, 2020 | 65.22 | 65.22 | 64.20 | 64.63 | 249,200 | -0.81(-1.24%) |
Jul 23, 2020 | 65.39 | 66.36 | 65.26 | 65.44 | 196,427 | +0.06(+0.09%) |
Jul 22, 2020 | 65.00 | 65.79 | 64.61 | 65.38 | 213,963 | +0.12(+0.18%) |
Jul 21, 2020 | 66.93 | 66.95 | 65.16 | 65.26 | 230,241 | -1.30(-1.95%) |
Jul 20, 2020 | 65.52 | 66.70 | 65.52 | 66.56 | 153,276 | +0.86(+1.31%) |
Jul 17, 2020 | 65.82 | 66.20 | 65.59 | 65.70 | 209,100 | -0.13(-0.20%) |
Jul 16, 2020 | 65.95 | 66.59 | 65.67 | 65.83 | 134,426 | -0.62(-0.93%) |
Jul 15, 2020 | 64.93 | 66.61 | 64.72 | 66.45 | 215,426 | +1.93(+2.99%) |
Jul 14, 2020 | 63.80 | 64.92 | 63.74 | 64.52 | 215,495 | +0.55(+0.86%) |
Jul 13, 2020 | 64.09 | 64.69 | 63.48 | 63.97 | 238,217 | +0.21(+0.33%) |
Jul 10, 2020 | 63.96 | 64.15 | 63.62 | 63.76 | 129,900 | -0.19(-0.30%) |
Jul 09, 2020 | 63.87 | 64.06 | 62.57 | 63.95 | 183,838 | +0.09(+0.14%) |
Jul 08, 2020 | 63.00 | 63.90 | 63.00 | 63.86 | 167,400 | +0.89(+1.41%) |
Jul 07, 2020 | 63.67 | 64.45 | 62.97 | 62.97 | 221,933 | -1.06(-1.66%) |
Jul 06, 2020 | 64.00 | 64.43 | 63.51 | 64.03 | 235,728 | +0.34(+0.53%) |
Jul 02, 2020 | 63.84 | 64.09 | 63.12 | 63.69 | 209,600 | +0.40(+0.63%) |