Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 68.24 | 68.69 | 67.80 | 68.03 | 407,760 | +0.89(+1.33%) |
Sep 29, 2020 | 67.15 | 67.37 | 66.87 | 67.14 | 199,922 | -0.35(-0.52%) |
Sep 28, 2020 | 68.07 | 68.07 | 67.02 | 67.49 | 267,373 | -0.58(-0.85%) |
Sep 25, 2020 | 67.38 | 68.33 | 67.19 | 68.07 | 329,958 | +1.80(+2.72%) |
Sep 24, 2020 | 66.57 | 66.58 | 65.78 | 66.27 | 248,837 | -0.78(-1.17%) |
Sep 23, 2020 | 67.58 | 67.71 | 66.83 | 67.05 | 275,362 | -1.42(-2.07%) |
Sep 22, 2020 | 68.52 | 68.59 | 68.01 | 68.47 | 187,717 | +0.22(+0.33%) |
Sep 21, 2020 | 68.61 | 68.65 | 67.29 | 68.24 | 179,636 | -2.57(-3.63%) |
Sep 18, 2020 | 71.14 | 71.88 | 70.30 | 70.82 | 576,686 | +5.73(+8.81%) |
Sep 17, 2020 | 63.44 | 65.22 | 63.37 | 65.09 | 219,124 | +3.83(+6.26%) |
Sep 16, 2020 | 61.39 | 62.41 | 60.93 | 61.25 | 177,361 | +2.09(+3.54%) |
Sep 15, 2020 | 59.22 | 59.68 | 59.06 | 59.16 | 179,346 | +0.78(+1.34%) |
Sep 14, 2020 | 58.55 | 58.75 | 58.28 | 58.38 | 70,980 | -0.21(-0.35%) |
Sep 11, 2020 | 58.88 | 59.05 | 58.47 | 58.58 | 59,100 | +0.08(+0.13%) |
Sep 10, 2020 | 58.67 | 59.16 | 58.42 | 58.50 | 182,474 | -0.94(-1.58%) |
Sep 09, 2020 | 58.60 | 59.82 | 58.60 | 59.44 | 148,217 | +2.06(+3.60%) |
Sep 08, 2020 | 57.06 | 58.33 | 56.88 | 57.38 | 171,022 | -0.13(-0.22%) |
Sep 04, 2020 | 56.93 | 57.84 | 56.59 | 57.51 | 154,089 | -0.76(-1.31%) |
Sep 03, 2020 | 58.68 | 59.12 | 57.90 | 58.27 | 182,917 | -0.07(-0.12%) |
Sep 02, 2020 | 57.75 | 58.46 | 57.22 | 58.34 | 130,078 | +0.52(+0.90%) |
Sep 01, 2020 | 58.39 | 58.50 | 57.42 | 57.82 | 189,457 | +0.93(+1.63%) |
Aug 31, 2020 | 56.80 | 57.47 | 56.27 | 56.89 | 166,933 | -1.18(-2.04%) |
Aug 28, 2020 | 58.12 | 58.32 | 57.82 | 58.07 | 80,981 | -0.31(-0.54%) |
Aug 27, 2020 | 58.69 | 58.85 | 58.01 | 58.39 | 135,333 | -0.15(-0.25%) |
Aug 26, 2020 | 58.68 | 58.82 | 57.92 | 58.53 | 91,618 | -0.04(-0.07%) |
Aug 25, 2020 | 58.52 | 58.96 | 58.30 | 58.57 | 140,938 | -0.21(-0.35%) |
Aug 24, 2020 | 59.17 | 59.27 | 58.42 | 58.78 | 64,208 | +0.06(+0.10%) |
Aug 21, 2020 | 58.56 | 58.89 | 58.12 | 58.72 | 71,676 | +0.38(+0.65%) |
Aug 20, 2020 | 58.13 | 58.36 | 57.50 | 58.34 | 68,316 | +0.05(+0.08%) |
Aug 19, 2020 | 59.47 | 59.47 | 58.19 | 58.29 | 173,169 | -1.30(-2.18%) |
Aug 18, 2020 | 60.01 | 60.01 | 59.35 | 59.59 | 110,943 | -0.19(-0.31%) |
Aug 17, 2020 | 59.79 | 60.23 | 59.34 | 59.78 | 125,685 | +0.32(+0.54%) |
Aug 14, 2020 | 59.26 | 59.63 | 59.26 | 59.45 | 94,069 | +0.09(+0.15%) |
Aug 13, 2020 | 59.02 | 59.48 | 58.84 | 59.36 | 161,335 | -0.20(-0.33%) |
Aug 12, 2020 | 59.36 | 60.30 | 59.13 | 59.56 | 144,683 | -0.35(-0.59%) |
Aug 11, 2020 | 60.55 | 60.59 | 59.53 | 59.91 | 129,522 | -1.02(-1.67%) |
Aug 10, 2020 | 60.80 | 61.22 | 60.44 | 60.93 | 180,265 | +1.49(+2.50%) |
Aug 07, 2020 | 59.67 | 59.78 | 58.88 | 59.44 | 66,257 | -0.39(-0.65%) |
Aug 06, 2020 | 59.77 | 60.23 | 59.47 | 59.83 | 92,554 | -0.14(-0.23%) |
Aug 05, 2020 | 60.16 | 60.19 | 59.36 | 59.97 | 129,175 | -0.10(-0.16%) |
Aug 04, 2020 | 59.67 | 60.59 | 59.49 | 60.07 | 218,976 | +1.27(+2.16%) |
Aug 03, 2020 | 59.30 | 59.55 | 58.42 | 58.80 | 153,931 | -0.67(-1.12%) |
Jul 31, 2020 | 58.92 | 59.61 | 58.87 | 59.46 | 174,539 | +0.86(+1.47%) |
Jul 30, 2020 | 58.23 | 58.98 | 57.52 | 58.60 | 277,797 | +1.27(+2.22%) |
Jul 29, 2020 | 56.66 | 57.57 | 55.52 | 57.33 | 340,763 | +4.05(+7.60%) |
Jul 28, 2020 | 52.66 | 53.75 | 52.51 | 53.28 | 184,136 | +0.81(+1.55%) |
Jul 27, 2020 | 53.04 | 53.07 | 52.37 | 52.47 | 114,326 | -0.84(-1.58%) |
Jul 24, 2020 | 52.85 | 53.34 | 52.47 | 53.31 | 215,234 | +0.04(+0.07%) |
Jul 23, 2020 | 53.88 | 54.07 | 52.75 | 53.27 | 186,227 | -0.27(-0.51%) |
Jul 22, 2020 | 53.62 | 54.13 | 53.31 | 53.55 | 89,694 | +0.18(+0.33%) |
Jul 21, 2020 | 53.54 | 54.10 | 53.01 | 53.37 | 325,365 | -0.41(-0.76%) |
Jul 20, 2020 | 53.69 | 53.94 | 53.13 | 53.78 | 162,173 | +0.02(+0.04%) |
Jul 17, 2020 | 53.63 | 53.97 | 53.61 | 53.76 | 116,973 | +0.15(+0.27%) |
Jul 16, 2020 | 53.61 | 53.79 | 53.07 | 53.61 | 238,484 | +1.11(+2.10%) |
Jul 15, 2020 | 52.78 | 52.78 | 52.27 | 52.51 | 109,665 | +0.67(+1.28%) |
Jul 14, 2020 | 51.35 | 51.88 | 51.06 | 51.84 | 167,295 | +1.58(+3.15%) |
Jul 13, 2020 | 51.04 | 51.34 | 50.11 | 50.26 | 115,146 | -0.61(-1.19%) |
Jul 10, 2020 | 50.42 | 51.02 | 50.38 | 50.87 | 150,817 | +0.44(+0.88%) |
Jul 09, 2020 | 50.53 | 50.93 | 49.97 | 50.42 | 232,396 | -0.36(-0.71%) |
Jul 08, 2020 | 50.34 | 51.04 | 50.34 | 50.78 | 111,037 | +0.79(+1.57%) |
Jul 07, 2020 | 50.25 | 50.83 | 49.67 | 49.99 | 168,497 | -0.85(-1.66%) |
Jul 06, 2020 | 51.30 | 51.30 | 50.65 | 50.84 | 170,446 | -0.54(-1.06%) |
Jul 02, 2020 | 52.12 | 52.12 | 51.08 | 51.38 | 177,520 | +0.56(+1.11%) |