Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 67.38 | 67.88 | 66.59 | 67.47 | 1,029,956 | +0.37(+0.55%) |
Sep 29, 2020 | 68.77 | 69.04 | 67.05 | 67.10 | 450,683 | -1.26(-1.84%) |
Sep 28, 2020 | 67.11 | 68.82 | 67.00 | 68.35 | 461,113 | +2.54(+3.86%) |
Sep 25, 2020 | 65.56 | 66.77 | 65.43 | 65.81 | 439,713 | -0.29(-0.43%) |
Sep 24, 2020 | 64.29 | 66.48 | 63.69 | 66.10 | 1,060,678 | +1.90(+2.96%) |
Sep 23, 2020 | 65.15 | 65.61 | 64.17 | 64.19 | 771,357 | -1.29(-1.98%) |
Sep 22, 2020 | 65.30 | 65.78 | 64.86 | 65.49 | 621,941 | +0.19(+0.29%) |
Sep 21, 2020 | 66.29 | 66.54 | 64.17 | 65.30 | 552,414 | -2.31(-3.42%) |
Sep 18, 2020 | 69.10 | 69.25 | 66.87 | 67.61 | 1,985,911 | -1.33(-1.93%) |
Sep 17, 2020 | 69.17 | 69.48 | 68.38 | 68.94 | 553,697 | -0.95(-1.36%) |
Sep 16, 2020 | 69.46 | 70.82 | 69.30 | 69.89 | 602,449 | +0.42(+0.60%) |
Sep 15, 2020 | 69.58 | 69.82 | 69.02 | 69.47 | 627,291 | -0.03(-0.04%) |
Sep 14, 2020 | 70.10 | 70.25 | 69.31 | 69.50 | 483,300 | +0.09(+0.12%) |
Sep 11, 2020 | 70.04 | 70.06 | 68.78 | 69.42 | 370,860 | -0.36(-0.52%) |
Sep 10, 2020 | 70.66 | 70.81 | 69.75 | 69.78 | 351,126 | -0.80(-1.13%) |
Sep 09, 2020 | 70.39 | 71.07 | 69.51 | 70.58 | 392,747 | +0.78(+1.12%) |
Sep 08, 2020 | 69.97 | 70.40 | 68.38 | 69.80 | 762,251 | -1.12(-1.58%) |
Sep 04, 2020 | 70.96 | 71.33 | 69.25 | 70.92 | 345,947 | +0.58(+0.83%) |
Sep 03, 2020 | 73.39 | 73.40 | 69.83 | 70.34 | 292,850 | -2.51(-3.45%) |
Sep 02, 2020 | 72.15 | 73.00 | 71.34 | 72.85 | 413,896 | +0.59(+0.82%) |
Sep 01, 2020 | 69.74 | 72.27 | 69.02 | 72.26 | 391,717 | +2.16(+3.08%) |
Aug 31, 2020 | 71.40 | 71.72 | 70.07 | 70.10 | 304,056 | -1.39(-1.95%) |
Aug 28, 2020 | 71.72 | 71.72 | 71.05 | 71.50 | 297,415 | -0.14(-0.20%) |
Aug 27, 2020 | 72.47 | 72.51 | 71.28 | 71.64 | 438,851 | -0.43(-0.59%) |
Aug 26, 2020 | 71.93 | 72.30 | 71.54 | 72.06 | 261,685 | +0.12(+0.17%) |
Aug 25, 2020 | 73.29 | 73.43 | 71.59 | 71.94 | 285,842 | -1.18(-1.62%) |
Aug 24, 2020 | 72.10 | 73.14 | 71.56 | 73.13 | 439,578 | +1.82(+2.55%) |
Aug 21, 2020 | 70.96 | 71.44 | 70.50 | 71.31 | 670,898 | +0.10(+0.15%) |
Aug 20, 2020 | 70.88 | 71.64 | 70.79 | 71.20 | 201,176 | -0.52(-0.73%) |
Aug 19, 2020 | 72.46 | 72.60 | 71.62 | 71.72 | 238,357 | -0.64(-0.88%) |
Aug 18, 2020 | 72.56 | 73.07 | 71.43 | 72.36 | 459,548 | -0.63(-0.87%) |
Aug 17, 2020 | 73.54 | 73.86 | 72.66 | 72.99 | 325,711 | +0.00(+0.00%) |
Aug 14, 2020 | 73.15 | 73.73 | 72.64 | 72.99 | 589,449 | -0.82(-1.12%) |
Aug 13, 2020 | 74.05 | 74.64 | 73.59 | 73.82 | 300,474 | -0.36(-0.49%) |
Aug 12, 2020 | 74.45 | 74.58 | 73.60 | 74.18 | 348,746 | +0.63(+0.85%) |
Aug 11, 2020 | 75.66 | 75.77 | 73.43 | 73.55 | 527,459 | -1.26(-1.69%) |
Aug 10, 2020 | 75.27 | 75.74 | 74.60 | 74.81 | 407,455 | -0.43(-0.57%) |
Aug 07, 2020 | 74.27 | 75.27 | 74.08 | 75.24 | 269,562 | +0.73(+0.98%) |
Aug 06, 2020 | 74.67 | 74.90 | 74.16 | 74.51 | 313,157 | -0.09(-0.13%) |
Aug 05, 2020 | 73.79 | 74.71 | 73.60 | 74.60 | 606,600 | +1.36(+1.86%) |
Aug 04, 2020 | 72.61 | 73.59 | 72.40 | 73.24 | 314,927 | +0.37(+0.51%) |
Aug 03, 2020 | 71.83 | 73.42 | 71.16 | 72.87 | 352,562 | +1.33(+1.85%) |
Jul 31, 2020 | 71.13 | 71.56 | 70.07 | 71.54 | 808,897 | +0.08(+0.11%) |
Jul 30, 2020 | 72.42 | 72.79 | 70.95 | 71.47 | 450,616 | -2.17(-2.95%) |
Jul 29, 2020 | 74.95 | 75.16 | 72.59 | 73.64 | 735,836 | -0.80(-1.07%) |
Jul 28, 2020 | 74.96 | 75.15 | 73.55 | 74.43 | 350,598 | -1.06(-1.41%) |
Jul 27, 2020 | 73.54 | 75.64 | 73.46 | 75.49 | 545,822 | +1.74(+2.36%) |
Jul 24, 2020 | 73.63 | 73.89 | 73.15 | 73.75 | 257,218 | -0.28(-0.38%) |
Jul 23, 2020 | 74.08 | 75.30 | 73.46 | 74.04 | 377,045 | -0.46(-0.62%) |
Jul 22, 2020 | 71.87 | 74.74 | 71.87 | 74.50 | 764,240 | +1.96(+2.70%) |
Jul 21, 2020 | 72.07 | 72.59 | 71.68 | 72.54 | 569,907 | +0.83(+1.16%) |
Jul 20, 2020 | 72.62 | 73.27 | 71.10 | 71.70 | 432,029 | -0.81(-1.11%) |
Jul 17, 2020 | 71.09 | 73.93 | 71.09 | 72.51 | 977,703 | +4.28(+6.28%) |
Jul 16, 2020 | 68.74 | 68.74 | 67.94 | 68.22 | 442,951 | -0.70(-1.02%) |
Jul 15, 2020 | 67.67 | 69.14 | 66.81 | 68.93 | 721,309 | +2.83(+4.29%) |
Jul 14, 2020 | 64.78 | 66.45 | 64.40 | 66.09 | 1,226,758 | +1.36(+2.11%) |
Jul 13, 2020 | 65.93 | 66.22 | 64.63 | 64.73 | 449,732 | -0.62(-0.94%) |
Jul 10, 2020 | 64.02 | 65.39 | 63.91 | 65.34 | 183,154 | +1.49(+2.33%) |
Jul 09, 2020 | 64.85 | 64.85 | 62.87 | 63.86 | 259,098 | -0.79(-1.22%) |
Jul 08, 2020 | 65.37 | 65.69 | 63.87 | 64.64 | 331,024 | -0.80(-1.22%) |
Jul 07, 2020 | 65.60 | 66.11 | 65.14 | 65.44 | 371,671 | -1.04(-1.57%) |
Jul 06, 2020 | 67.52 | 67.52 | 65.66 | 66.48 | 485,316 | +0.42(+0.63%) |
Jul 02, 2020 | 66.20 | 67.45 | 65.30 | 66.06 | 449,868 | +1.13(+1.74%) |