Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 58.80 | 59.48 | 58.64 | 59.01 | 334,925 | +0.33(+0.56%) |
Sep 29, 2020 | 58.76 | 60.21 | 58.14 | 58.68 | 202,589 | -0.12(-0.20%) |
Sep 28, 2020 | 59.49 | 60.19 | 58.59 | 58.80 | 432,692 | +0.08(+0.14%) |
Sep 25, 2020 | 56.50 | 58.98 | 56.50 | 58.72 | 440,300 | +1.68(+2.95%) |
Sep 24, 2020 | 55.97 | 57.19 | 55.38 | 57.04 | 290,421 | +0.84(+1.49%) |
Sep 23, 2020 | 56.43 | 57.40 | 55.96 | 56.20 | 286,606 | -0.30(-0.53%) |
Sep 22, 2020 | 57.06 | 57.61 | 55.48 | 56.50 | 398,412 | -0.56(-0.98%) |
Sep 21, 2020 | 56.56 | 57.43 | 55.63 | 57.06 | 529,744 | -1.03(-1.77%) |
Sep 18, 2020 | 59.16 | 60.35 | 57.59 | 58.09 | 765,700 | -0.35(-0.60%) |
Sep 17, 2020 | 58.61 | 60.08 | 58.01 | 58.44 | 521,933 | -1.00(-1.68%) |
Sep 16, 2020 | 62.17 | 63.02 | 59.42 | 59.44 | 558,973 | -2.26(-3.66%) |
Sep 15, 2020 | 64.90 | 65.72 | 61.70 | 61.70 | 264,316 | -2.83(-4.39%) |
Sep 14, 2020 | 64.73 | 65.30 | 64.12 | 64.53 | 253,453 | +0.25(+0.39%) |
Sep 11, 2020 | 66.54 | 67.34 | 63.79 | 64.28 | 224,700 | -2.05(-3.09%) |
Sep 10, 2020 | 67.92 | 68.30 | 66.21 | 66.33 | 234,136 | -1.59(-2.34%) |
Sep 09, 2020 | 67.60 | 68.25 | 66.90 | 67.92 | 238,118 | +0.92(+1.37%) |
Sep 08, 2020 | 68.48 | 68.48 | 66.81 | 67.00 | 226,424 | -2.02(-2.93%) |
Sep 04, 2020 | 71.40 | 71.59 | 68.68 | 69.02 | 191,900 | -1.68(-2.38%) |
Sep 03, 2020 | 71.94 | 72.46 | 69.60 | 70.70 | 208,265 | -0.92(-1.28%) |
Sep 02, 2020 | 69.31 | 71.86 | 69.01 | 71.62 | 150,183 | +2.66(+3.86%) |
Sep 01, 2020 | 68.91 | 69.31 | 68.38 | 68.96 | 118,705 | -0.30(-0.43%) |
Aug 31, 2020 | 69.48 | 69.90 | 68.66 | 69.26 | 172,967 | -0.63(-0.90%) |
Aug 28, 2020 | 70.11 | 70.11 | 68.56 | 69.89 | 128,200 | +0.28(+0.40%) |
Aug 27, 2020 | 68.36 | 70.12 | 67.46 | 69.61 | 200,231 | +2.06(+3.05%) |
Aug 26, 2020 | 68.39 | 68.39 | 65.38 | 67.55 | 263,388 | -1.23(-1.79%) |
Aug 25, 2020 | 69.83 | 70.15 | 68.53 | 68.78 | 166,037 | -0.38(-0.55%) |
Aug 24, 2020 | 68.74 | 69.26 | 68.10 | 69.16 | 198,104 | +1.16(+1.71%) |
Aug 21, 2020 | 68.81 | 69.41 | 67.29 | 68.00 | 247,100 | -1.50(-2.16%) |
Aug 20, 2020 | 69.70 | 70.70 | 68.86 | 69.50 | 279,440 | -1.05(-1.49%) |
Aug 19, 2020 | 70.58 | 71.35 | 69.81 | 70.55 | 242,588 | +0.21(+0.30%) |
Aug 18, 2020 | 70.65 | 70.78 | 69.55 | 70.34 | 217,542 | -0.56(-0.79%) |
Aug 17, 2020 | 70.60 | 71.17 | 70.20 | 70.90 | 162,991 | +0.35(+0.50%) |
Aug 14, 2020 | 69.23 | 70.62 | 69.23 | 70.55 | 195,500 | +0.61(+0.87%) |
Aug 13, 2020 | 68.73 | 70.46 | 68.45 | 69.94 | 294,429 | +0.49(+0.71%) |
Aug 12, 2020 | 66.80 | 70.41 | 66.16 | 69.45 | 349,088 | +4.10(+6.27%) |
Aug 11, 2020 | 65.63 | 66.96 | 65.13 | 65.35 | 221,865 | +0.51(+0.79%) |
Aug 10, 2020 | 65.04 | 66.60 | 64.77 | 64.84 | 134,400 | -0.14(-0.22%) |
Aug 07, 2020 | 63.90 | 65.30 | 63.90 | 64.98 | 121,900 | +1.08(+1.69%) |
Aug 06, 2020 | 63.63 | 64.14 | 62.35 | 63.90 | 208,536 | -0.22(-0.34%) |
Aug 05, 2020 | 64.22 | 64.51 | 63.44 | 64.12 | 277,933 | +0.66(+1.04%) |
Aug 04, 2020 | 64.86 | 65.25 | 63.43 | 63.46 | 219,286 | -2.09(-3.19%) |
Aug 03, 2020 | 66.38 | 66.82 | 65.54 | 65.55 | 251,638 | -0.22(-0.33%) |
Jul 31, 2020 | 67.50 | 67.87 | 64.55 | 65.77 | 297,700 | -2.48(-3.63%) |
Jul 30, 2020 | 66.12 | 68.61 | 64.10 | 68.25 | 418,972 | -1.71(-2.44%) |
Jul 29, 2020 | 69.36 | 71.06 | 69.14 | 69.96 | 390,385 | +1.32(+1.92%) |
Jul 28, 2020 | 70.64 | 71.20 | 68.43 | 68.64 | 240,985 | -2.21(-3.12%) |
Jul 27, 2020 | 69.37 | 70.97 | 69.00 | 70.85 | 170,566 | +1.17(+1.68%) |
Jul 24, 2020 | 71.35 | 71.35 | 69.01 | 69.68 | 116,700 | -1.92(-2.68%) |
Jul 23, 2020 | 71.76 | 72.58 | 70.83 | 71.60 | 122,057 | -0.37(-0.51%) |
Jul 22, 2020 | 71.01 | 72.22 | 71.01 | 71.97 | 134,932 | +0.17(+0.24%) |
Jul 21, 2020 | 72.10 | 72.79 | 71.18 | 71.80 | 170,776 | +0.47(+0.66%) |
Jul 20, 2020 | 72.08 | 72.88 | 70.56 | 71.33 | 145,928 | -0.96(-1.33%) |
Jul 17, 2020 | 71.56 | 72.81 | 71.54 | 72.29 | 270,300 | +1.19(+1.67%) |
Jul 16, 2020 | 71.46 | 72.55 | 70.85 | 71.10 | 120,612 | -0.89(-1.24%) |
Jul 15, 2020 | 70.37 | 72.46 | 68.98 | 71.99 | 238,071 | +4.17(+6.15%) |
Jul 14, 2020 | 66.53 | 67.94 | 66.06 | 67.82 | 307,747 | +1.50(+2.26%) |
Jul 13, 2020 | 67.11 | 68.88 | 66.28 | 66.32 | 246,017 | -0.14(-0.21%) |
Jul 10, 2020 | 66.92 | 67.01 | 65.64 | 66.46 | 245,500 | -0.20(-0.30%) |
Jul 09, 2020 | 68.81 | 68.83 | 66.00 | 66.66 | 220,254 | -2.31(-3.35%) |
Jul 08, 2020 | 68.75 | 69.67 | 67.65 | 68.97 | 178,042 | -0.08(-0.12%) |
Jul 07, 2020 | 70.82 | 71.47 | 69.05 | 69.05 | 159,885 | -2.50(-3.49%) |
Jul 06, 2020 | 73.92 | 73.92 | 71.42 | 71.55 | 215,083 | -0.73(-1.01%) |
Jul 02, 2020 | 73.25 | 73.48 | 71.80 | 72.28 | 165,700 | +0.68(+0.95%) |