Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 65.52 | 66.77 | 65.08 | 65.14 | 311,867 | -0.42(-0.64%) |
Sep 29, 2020 | 64.35 | 65.88 | 64.18 | 65.56 | 215,071 | +1.05(+1.63%) |
Sep 28, 2020 | 63.17 | 65.05 | 62.88 | 64.51 | 145,176 | +1.80(+2.87%) |
Sep 25, 2020 | 61.79 | 63.10 | 61.08 | 62.71 | 184,600 | +0.76(+1.23%) |
Sep 24, 2020 | 60.78 | 62.54 | 60.35 | 61.95 | 100,764 | +1.14(+1.87%) |
Sep 23, 2020 | 62.00 | 62.35 | 60.74 | 60.81 | 141,267 | -1.19(-1.92%) |
Sep 22, 2020 | 61.90 | 62.39 | 61.17 | 62.00 | 110,036 | +0.20(+0.32%) |
Sep 21, 2020 | 61.45 | 61.82 | 59.54 | 61.80 | 291,153 | -1.12(-1.77%) |
Sep 18, 2020 | 64.56 | 65.36 | 62.66 | 62.92 | 466,400 | -0.97(-1.52%) |
Sep 17, 2020 | 62.71 | 64.16 | 62.12 | 63.89 | 127,900 | +0.20(+0.31%) |
Sep 16, 2020 | 63.76 | 63.95 | 62.94 | 63.69 | 205,209 | +0.32(+0.50%) |
Sep 15, 2020 | 63.76 | 64.30 | 62.87 | 63.37 | 104,477 | +0.12(+0.19%) |
Sep 14, 2020 | 63.03 | 63.53 | 61.98 | 63.25 | 134,605 | +0.81(+1.30%) |
Sep 11, 2020 | 63.58 | 63.67 | 61.90 | 62.44 | 136,300 | -0.85(-1.34%) |
Sep 10, 2020 | 63.46 | 64.01 | 62.94 | 63.29 | 136,638 | +0.31(+0.49%) |
Sep 09, 2020 | 62.05 | 63.14 | 61.17 | 62.98 | 198,563 | +1.55(+2.52%) |
Sep 08, 2020 | 62.00 | 62.78 | 60.62 | 61.43 | 157,180 | -1.26(-2.01%) |
Sep 04, 2020 | 63.43 | 63.58 | 61.99 | 62.69 | 149,000 | +0.24(+0.38%) |
Sep 03, 2020 | 64.90 | 64.90 | 61.88 | 62.45 | 148,178 | -2.45(-3.78%) |
Sep 02, 2020 | 64.57 | 65.25 | 63.17 | 64.90 | 130,597 | +0.72(+1.12%) |
Sep 01, 2020 | 62.05 | 64.31 | 61.77 | 64.18 | 263,470 | +1.74(+2.78%) |
Aug 31, 2020 | 64.46 | 64.46 | 62.34 | 62.45 | 264,024 | -2.34(-3.60%) |
Aug 28, 2020 | 66.27 | 66.47 | 64.26 | 64.78 | 139,600 | -1.08(-1.64%) |
Aug 27, 2020 | 66.18 | 66.98 | 65.57 | 65.86 | 186,114 | -0.09(-0.14%) |
Aug 26, 2020 | 66.27 | 66.53 | 65.37 | 65.95 | 126,573 | -0.09(-0.14%) |
Aug 25, 2020 | 67.26 | 67.26 | 65.44 | 66.04 | 176,814 | -1.10(-1.64%) |
Aug 24, 2020 | 67.19 | 67.58 | 66.58 | 67.14 | 203,214 | +0.65(+0.98%) |
Aug 21, 2020 | 66.07 | 66.54 | 64.94 | 66.49 | 379,900 | +0.28(+0.42%) |
Aug 20, 2020 | 65.35 | 66.51 | 65.17 | 66.21 | 187,904 | +0.37(+0.56%) |
Aug 19, 2020 | 65.99 | 67.22 | 65.21 | 65.84 | 275,249 | -0.30(-0.45%) |
Aug 18, 2020 | 67.39 | 67.77 | 65.75 | 66.14 | 250,438 | -1.60(-2.36%) |
Aug 17, 2020 | 69.17 | 69.64 | 67.42 | 67.74 | 299,563 | -1.03(-1.50%) |
Aug 14, 2020 | 68.25 | 69.43 | 67.75 | 68.77 | 211,600 | +0.31(+0.45%) |
Aug 13, 2020 | 67.82 | 68.92 | 67.64 | 68.46 | 296,583 | +0.39(+0.57%) |
Aug 12, 2020 | 67.67 | 68.61 | 67.07 | 68.07 | 189,513 | +1.04(+1.55%) |
Aug 11, 2020 | 67.59 | 68.49 | 66.70 | 67.03 | 349,498 | +1.14(+1.73%) |
Aug 10, 2020 | 63.21 | 66.26 | 63.21 | 65.89 | 399,205 | +2.99(+4.75%) |
Aug 07, 2020 | 62.10 | 63.93 | 61.92 | 62.90 | 246,600 | +0.21(+0.33%) |
Aug 06, 2020 | 62.16 | 62.80 | 60.94 | 62.69 | 219,215 | +1.62(+2.65%) |
Aug 05, 2020 | 60.00 | 61.64 | 56.66 | 61.07 | 321,405 | +7.10(+13.16%) |
Aug 04, 2020 | 52.98 | 54.03 | 52.23 | 53.97 | 203,508 | +0.87(+1.64%) |
Aug 03, 2020 | 52.05 | 53.33 | 51.92 | 53.10 | 103,390 | +1.38(+2.67%) |
Jul 31, 2020 | 51.89 | 52.13 | 50.43 | 51.72 | 134,300 | -0.58(-1.11%) |
Jul 30, 2020 | 51.99 | 52.74 | 51.18 | 52.30 | 136,580 | -0.39(-0.74%) |
Jul 29, 2020 | 51.69 | 52.75 | 51.56 | 52.69 | 80,746 | +1.11(+2.15%) |
Jul 28, 2020 | 51.82 | 52.35 | 51.38 | 51.58 | 128,454 | -0.34(-0.65%) |
Jul 27, 2020 | 51.05 | 52.04 | 50.84 | 51.92 | 65,840 | +1.05(+2.06%) |
Jul 24, 2020 | 52.02 | 52.02 | 50.65 | 50.87 | 93,200 | -1.16(-2.23%) |
Jul 23, 2020 | 51.80 | 52.56 | 51.23 | 52.03 | 122,701 | +0.18(+0.35%) |
Jul 22, 2020 | 51.56 | 52.46 | 51.37 | 51.85 | 81,979 | +0.29(+0.56%) |
Jul 21, 2020 | 51.13 | 51.75 | 50.93 | 51.56 | 168,026 | +1.04(+2.06%) |
Jul 20, 2020 | 50.23 | 50.76 | 50.23 | 50.52 | 107,875 | +0.02(+0.04%) |
Jul 17, 2020 | 50.48 | 51.05 | 50.08 | 50.50 | 109,100 | -0.12(-0.24%) |
Jul 16, 2020 | 50.48 | 51.39 | 50.08 | 50.62 | 120,578 | +0.13(+0.26%) |
Jul 15, 2020 | 49.45 | 50.79 | 49.11 | 50.49 | 165,786 | +1.98(+4.08%) |
Jul 14, 2020 | 47.06 | 48.52 | 46.30 | 48.51 | 106,673 | +1.45(+3.08%) |
Jul 13, 2020 | 48.64 | 48.90 | 47.03 | 47.06 | 158,293 | -0.87(-1.82%) |
Jul 10, 2020 | 46.76 | 47.99 | 46.41 | 47.93 | 248,500 | +1.38(+2.96%) |
Jul 09, 2020 | 47.12 | 47.40 | 45.82 | 46.55 | 192,875 | -0.70(-1.48%) |
Jul 08, 2020 | 46.60 | 49.66 | 46.16 | 47.25 | 254,436 | +0.53(+1.13%) |
Jul 07, 2020 | 46.78 | 47.44 | 46.49 | 46.72 | 124,107 | -0.46(-0.97%) |
Jul 06, 2020 | 47.50 | 48.38 | 47.06 | 47.18 | 108,782 | +0.45(+0.96%) |
Jul 02, 2020 | 47.36 | 48.25 | 46.53 | 46.73 | 114,400 | +0.18(+0.39%) |