Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 64.53 | 65.09 | 63.68 | 63.96 | 101,446 | -0.21(-0.33%) |
Sep 29, 2020 | 63.79 | 64.39 | 63.11 | 64.17 | 62,119 | +0.38(+0.60%) |
Sep 28, 2020 | 64.21 | 64.66 | 63.58 | 63.79 | 67,517 | +0.50(+0.79%) |
Sep 25, 2020 | 60.41 | 63.49 | 60.08 | 63.29 | 123,600 | +2.77(+4.58%) |
Sep 24, 2020 | 61.20 | 61.49 | 60.16 | 60.52 | 113,964 | -0.98(-1.59%) |
Sep 23, 2020 | 62.58 | 63.30 | 61.45 | 61.50 | 153,479 | -0.97(-1.55%) |
Sep 22, 2020 | 61.57 | 62.86 | 61.57 | 62.47 | 112,084 | +1.23(+2.01%) |
Sep 21, 2020 | 62.64 | 62.64 | 60.58 | 61.24 | 190,345 | -2.32(-3.65%) |
Sep 18, 2020 | 65.53 | 66.20 | 63.47 | 63.56 | 191,000 | -2.13(-3.24%) |
Sep 17, 2020 | 66.44 | 67.25 | 65.13 | 65.69 | 164,183 | -1.51(-2.25%) |
Sep 16, 2020 | 67.79 | 68.42 | 66.86 | 67.20 | 80,213 | -0.27(-0.40%) |
Sep 15, 2020 | 66.16 | 68.12 | 65.60 | 67.47 | 151,918 | +2.26(+3.47%) |
Sep 14, 2020 | 65.70 | 66.09 | 64.95 | 65.21 | 208,335 | +0.13(+0.20%) |
Sep 11, 2020 | 64.86 | 65.19 | 64.30 | 65.08 | 113,300 | +0.30(+0.46%) |
Sep 10, 2020 | 65.25 | 65.98 | 64.42 | 64.78 | 143,388 | -0.03(-0.05%) |
Sep 09, 2020 | 64.63 | 65.22 | 63.65 | 64.81 | 191,511 | +0.21(+0.33%) |
Sep 08, 2020 | 64.75 | 65.27 | 62.96 | 64.60 | 124,641 | -0.81(-1.24%) |
Sep 04, 2020 | 65.67 | 66.51 | 64.09 | 65.41 | 130,200 | +0.22(+0.34%) |
Sep 03, 2020 | 67.96 | 67.96 | 64.94 | 65.19 | 136,239 | -2.86(-4.20%) |
Sep 02, 2020 | 66.60 | 68.05 | 66.24 | 68.05 | 147,744 | +1.30(+1.95%) |
Sep 01, 2020 | 66.03 | 67.13 | 65.81 | 66.75 | 134,326 | +0.40(+0.60%) |
Aug 31, 2020 | 66.88 | 67.00 | 65.98 | 66.35 | 170,275 | -0.91(-1.35%) |
Aug 28, 2020 | 67.06 | 67.28 | 66.49 | 67.26 | 132,400 | +0.49(+0.73%) |
Aug 27, 2020 | 66.59 | 67.16 | 66.00 | 66.77 | 72,243 | +0.46(+0.69%) |
Aug 26, 2020 | 66.47 | 66.78 | 65.99 | 66.31 | 110,859 | -0.14(-0.21%) |
Aug 25, 2020 | 67.17 | 67.36 | 66.07 | 66.45 | 90,113 | -0.55(-0.82%) |
Aug 24, 2020 | 66.30 | 67.27 | 66.22 | 67.00 | 90,702 | +1.31(+1.99%) |
Aug 21, 2020 | 66.01 | 66.23 | 65.57 | 65.69 | 206,700 | -0.29(-0.44%) |
Aug 20, 2020 | 65.49 | 66.26 | 65.40 | 65.98 | 138,837 | +0.14(+0.21%) |
Aug 19, 2020 | 66.54 | 67.17 | 65.72 | 65.84 | 148,605 | -0.36(-0.54%) |
Aug 18, 2020 | 66.67 | 66.67 | 65.76 | 66.20 | 97,670 | -0.19(-0.29%) |
Aug 17, 2020 | 66.50 | 66.67 | 65.13 | 66.39 | 218,064 | +0.55(+0.84%) |
Aug 14, 2020 | 66.30 | 66.33 | 65.42 | 65.84 | 139,500 | -0.41(-0.62%) |
Aug 13, 2020 | 65.91 | 66.48 | 65.67 | 66.25 | 132,176 | +0.16(+0.24%) |
Aug 12, 2020 | 66.26 | 66.65 | 65.59 | 66.09 | 122,367 | +0.26(+0.39%) |
Aug 11, 2020 | 65.48 | 67.16 | 65.33 | 65.83 | 376,591 | +0.59(+0.90%) |
Aug 10, 2020 | 64.59 | 65.99 | 64.09 | 65.24 | 218,300 | +1.00(+1.56%) |
Aug 07, 2020 | 64.10 | 64.91 | 63.70 | 64.24 | 102,800 | -0.22(-0.34%) |
Aug 06, 2020 | 63.45 | 64.79 | 63.45 | 64.46 | 99,568 | +1.11(+1.75%) |
Aug 05, 2020 | 63.32 | 64.08 | 62.77 | 63.35 | 150,811 | +0.44(+0.70%) |
Aug 04, 2020 | 62.93 | 63.51 | 62.39 | 62.91 | 176,546 | +0.01(+0.02%) |
Aug 03, 2020 | 64.23 | 64.23 | 62.26 | 62.90 | 224,054 | -1.06(-1.66%) |
Jul 31, 2020 | 63.68 | 64.21 | 62.45 | 63.96 | 192,100 | +0.09(+0.14%) |
Jul 30, 2020 | 62.03 | 64.00 | 61.60 | 63.87 | 165,413 | +0.92(+1.46%) |
Jul 29, 2020 | 61.43 | 63.22 | 61.13 | 62.95 | 131,873 | +1.88(+3.08%) |
Jul 28, 2020 | 60.82 | 62.03 | 60.53 | 61.07 | 174,832 | -0.35(-0.57%) |
Jul 27, 2020 | 61.46 | 61.86 | 60.80 | 61.42 | 133,527 | +0.14(+0.23%) |
Jul 24, 2020 | 61.88 | 61.99 | 61.09 | 61.28 | 120,600 | -0.66(-1.07%) |
Jul 23, 2020 | 62.10 | 62.49 | 61.41 | 61.94 | 120,621 | +0.02(+0.03%) |
Jul 22, 2020 | 60.67 | 62.15 | 60.56 | 61.92 | 185,805 | +0.71(+1.16%) |
Jul 21, 2020 | 64.12 | 64.37 | 61.09 | 61.21 | 421,588 | -2.43(-3.82%) |
Jul 20, 2020 | 63.42 | 64.44 | 62.07 | 63.64 | 351,028 | +0.39(+0.62%) |
Jul 17, 2020 | 62.35 | 65.11 | 62.01 | 63.25 | 499,000 | +1.92(+3.13%) |
Jul 16, 2020 | 60.50 | 62.44 | 59.87 | 61.33 | 482,996 | +3.67(+6.36%) |
Jul 15, 2020 | 56.24 | 58.30 | 56.24 | 57.66 | 172,319 | +2.52(+4.57%) |
Jul 14, 2020 | 54.87 | 55.14 | 54.00 | 55.14 | 146,483 | -0.11(-0.20%) |
Jul 13, 2020 | 55.66 | 56.77 | 54.71 | 55.25 | 171,364 | +0.37(+0.67%) |
Jul 10, 2020 | 54.14 | 55.24 | 53.54 | 54.88 | 227,300 | +0.93(+1.72%) |
Jul 09, 2020 | 55.50 | 55.90 | 53.84 | 53.95 | 150,328 | -1.53(-2.76%) |
Jul 08, 2020 | 54.76 | 55.89 | 54.68 | 55.48 | 172,697 | +1.00(+1.84%) |
Jul 07, 2020 | 55.38 | 55.78 | 54.39 | 54.48 | 125,903 | -1.22(-2.19%) |
Jul 06, 2020 | 56.53 | 56.72 | 55.37 | 55.70 | 102,702 | +0.01(+0.02%) |
Jul 02, 2020 | 55.00 | 55.90 | 54.63 | 55.69 | 141,900 | +0.98(+1.79%) |