Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 61.11 | 61.65 | 60.73 | 61.39 | 372,782 | +0.51(+0.83%) |
Sep 29, 2020 | 61.20 | 61.30 | 60.23 | 60.89 | 189,268 | -0.04(-0.07%) |
Sep 28, 2020 | 61.05 | 61.68 | 60.83 | 60.93 | 219,719 | -0.04(-0.07%) |
Sep 25, 2020 | 60.44 | 61.00 | 59.63 | 60.98 | 275,838 | +1.25(+2.09%) |
Sep 24, 2020 | 59.25 | 59.96 | 58.64 | 59.73 | 222,605 | +0.52(+0.89%) |
Sep 23, 2020 | 60.46 | 60.59 | 59.12 | 59.21 | 425,905 | -1.49(-2.45%) |
Sep 22, 2020 | 59.68 | 61.02 | 59.39 | 60.69 | 419,677 | +1.26(+2.13%) |
Sep 21, 2020 | 59.27 | 59.68 | 58.28 | 59.43 | 372,478 | -0.63(-1.05%) |
Sep 18, 2020 | 61.63 | 61.63 | 59.76 | 60.06 | 787,836 | -1.28(-2.09%) |
Sep 17, 2020 | 61.74 | 61.77 | 60.69 | 61.34 | 285,900 | -0.78(-1.26%) |
Sep 16, 2020 | 61.83 | 62.97 | 61.47 | 62.12 | 375,597 | +0.45(+0.74%) |
Sep 15, 2020 | 62.72 | 62.98 | 61.41 | 61.67 | 208,852 | -0.57(-0.91%) |
Sep 14, 2020 | 61.98 | 62.66 | 61.90 | 62.24 | 299,609 | +0.53(+0.87%) |
Sep 11, 2020 | 61.92 | 62.15 | 61.07 | 61.71 | 200,977 | -0.25(-0.40%) |
Sep 10, 2020 | 63.16 | 63.17 | 61.94 | 61.96 | 369,277 | -1.43(-2.26%) |
Sep 09, 2020 | 63.39 | 64.19 | 62.51 | 63.39 | 248,278 | +0.42(+0.66%) |
Sep 08, 2020 | 65.19 | 65.19 | 62.68 | 62.97 | 300,430 | -2.13(-3.27%) |
Sep 04, 2020 | 66.59 | 66.72 | 64.72 | 65.10 | 243,690 | -0.83(-1.26%) |
Sep 03, 2020 | 66.32 | 67.21 | 65.45 | 65.92 | 266,188 | -0.27(-0.40%) |
Sep 02, 2020 | 64.35 | 66.43 | 64.35 | 66.19 | 309,268 | +1.68(+2.61%) |
Sep 01, 2020 | 65.57 | 65.57 | 64.11 | 64.51 | 215,443 | -1.43(-2.17%) |
Aug 31, 2020 | 66.05 | 66.77 | 65.94 | 65.94 | 267,302 | -0.24(-0.36%) |
Aug 28, 2020 | 66.21 | 66.21 | 65.05 | 66.18 | 143,089 | +0.41(+0.62%) |
Aug 27, 2020 | 65.99 | 66.73 | 65.52 | 65.77 | 231,364 | +0.26(+0.39%) |
Aug 26, 2020 | 65.94 | 66.05 | 65.08 | 65.51 | 340,976 | -0.93(-1.41%) |
Aug 25, 2020 | 67.09 | 67.09 | 65.85 | 66.45 | 181,711 | -0.52(-0.78%) |
Aug 24, 2020 | 67.02 | 67.02 | 65.99 | 66.97 | 235,379 | +0.12(+0.19%) |
Aug 21, 2020 | 66.25 | 67.33 | 66.07 | 66.85 | 433,990 | +0.12(+0.19%) |
Aug 20, 2020 | 66.79 | 68.05 | 66.55 | 66.72 | 354,633 | +0.59(+0.89%) |
Aug 19, 2020 | 66.70 | 67.06 | 65.84 | 66.14 | 187,180 | -0.35(-0.52%) |
Aug 18, 2020 | 66.72 | 67.05 | 66.38 | 66.48 | 289,900 | -0.40(-0.60%) |
Aug 17, 2020 | 66.93 | 67.57 | 66.58 | 66.88 | 163,822 | -0.25(-0.37%) |
Aug 14, 2020 | 66.81 | 67.46 | 66.04 | 67.13 | 217,613 | -0.19(-0.28%) |
Aug 13, 2020 | 67.82 | 68.03 | 66.89 | 67.32 | 146,700 | -1.10(-1.61%) |
Aug 12, 2020 | 68.43 | 68.90 | 68.03 | 68.42 | 338,784 | +0.61(+0.90%) |
Aug 11, 2020 | 69.38 | 69.70 | 67.51 | 67.81 | 212,682 | -0.19(-0.27%) |
Aug 10, 2020 | 68.48 | 68.79 | 67.76 | 68.00 | 237,478 | +0.00(+0.00%) |
Aug 07, 2020 | 65.78 | 68.47 | 65.78 | 68.00 | 172,279 | +1.81(+2.74%) |
Aug 06, 2020 | 65.41 | 66.26 | 65.17 | 66.19 | 251,479 | +0.67(+1.02%) |
Aug 05, 2020 | 66.41 | 66.55 | 65.03 | 65.52 | 198,199 | -0.35(-0.54%) |
Aug 04, 2020 | 65.50 | 66.37 | 65.29 | 65.87 | 229,395 | +0.01(+0.01%) |
Aug 03, 2020 | 66.88 | 66.88 | 65.04 | 65.86 | 293,499 | -1.02(-1.52%) |
Jul 31, 2020 | 67.05 | 67.50 | 65.31 | 66.88 | 316,260 | -0.74(-1.10%) |
Jul 30, 2020 | 67.78 | 68.07 | 67.27 | 67.62 | 221,979 | -0.97(-1.42%) |
Jul 29, 2020 | 68.33 | 68.85 | 67.84 | 68.59 | 315,634 | +0.23(+0.34%) |
Jul 28, 2020 | 66.21 | 69.47 | 66.21 | 68.36 | 311,450 | +0.87(+1.30%) |
Jul 27, 2020 | 67.84 | 68.12 | 67.06 | 67.49 | 215,992 | -0.76(-1.11%) |
Jul 24, 2020 | 69.79 | 70.66 | 68.03 | 68.25 | 204,313 | -1.58(-2.26%) |
Jul 23, 2020 | 69.07 | 70.33 | 68.85 | 69.83 | 299,796 | +1.18(+1.72%) |
Jul 22, 2020 | 66.41 | 68.86 | 66.31 | 68.64 | 358,563 | +1.61(+2.40%) |
Jul 21, 2020 | 65.86 | 67.12 | 65.43 | 67.04 | 310,528 | +1.76(+2.69%) |
Jul 20, 2020 | 65.87 | 66.18 | 65.16 | 65.28 | 183,567 | -1.02(-1.55%) |
Jul 17, 2020 | 66.13 | 66.92 | 66.08 | 66.30 | 235,667 | +0.24(+0.36%) |
Jul 16, 2020 | 66.83 | 67.50 | 65.53 | 66.06 | 198,179 | -0.58(-0.87%) |
Jul 15, 2020 | 67.57 | 68.95 | 66.63 | 66.65 | 229,072 | +0.12(+0.19%) |
Jul 14, 2020 | 66.86 | 67.45 | 65.83 | 66.52 | 271,119 | -0.34(-0.52%) |
Jul 13, 2020 | 66.77 | 68.30 | 66.18 | 66.87 | 252,946 | +0.49(+0.73%) |
Jul 10, 2020 | 65.61 | 66.91 | 65.30 | 66.38 | 213,594 | +0.95(+1.44%) |
Jul 09, 2020 | 66.02 | 66.51 | 64.20 | 65.44 | 249,774 | -1.19(-1.79%) |
Jul 08, 2020 | 66.24 | 66.96 | 65.19 | 66.63 | 277,397 | +0.04(+0.07%) |
Jul 07, 2020 | 66.69 | 67.41 | 65.73 | 66.59 | 400,593 | -0.90(-1.34%) |
Jul 06, 2020 | 69.02 | 69.77 | 67.36 | 67.49 | 189,065 | -0.85(-1.24%) |
Jul 02, 2020 | 68.95 | 69.02 | 68.00 | 68.33 | 228,423 | +0.31(+0.45%) |