Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 66.04 | 67.45 | 65.56 | 66.47 | 1,698,736 | +0.35(+0.53%) |
Sep 29, 2020 | 65.82 | 66.73 | 65.49 | 66.12 | 1,242,716 | +0.35(+0.53%) |
Sep 28, 2020 | 65.73 | 66.61 | 65.10 | 65.77 | 1,630,054 | +1.42(+2.21%) |
Sep 25, 2020 | 63.05 | 64.44 | 62.45 | 64.35 | 1,112,900 | +1.34(+2.13%) |
Sep 24, 2020 | 63.72 | 63.88 | 62.49 | 63.01 | 1,077,319 | -0.74(-1.16%) |
Sep 23, 2020 | 65.72 | 65.72 | 63.69 | 63.75 | 1,369,167 | -1.63(-2.49%) |
Sep 22, 2020 | 65.00 | 65.57 | 63.65 | 65.38 | 2,036,223 | +0.26(+0.40%) |
Sep 21, 2020 | 62.50 | 65.22 | 61.28 | 65.12 | 3,006,189 | +1.55(+2.44%) |
Sep 18, 2020 | 63.17 | 64.28 | 62.27 | 63.57 | 3,929,600 | +0.34(+0.54%) |
Sep 17, 2020 | 59.94 | 63.28 | 59.71 | 63.23 | 2,978,457 | +2.46(+4.05%) |
Sep 16, 2020 | 61.28 | 61.74 | 60.54 | 60.77 | 1,547,575 | -0.12(-0.20%) |
Sep 15, 2020 | 61.13 | 61.95 | 60.68 | 60.89 | 1,817,287 | +0.24(+0.40%) |
Sep 14, 2020 | 62.28 | 62.59 | 60.45 | 60.65 | 1,924,699 | -1.39(-2.24%) |
Sep 11, 2020 | 63.88 | 64.00 | 61.32 | 62.04 | 3,671,900 | +2.12(+3.54%) |
Sep 10, 2020 | 59.34 | 60.91 | 58.66 | 59.92 | 2,736,535 | +0.69(+1.16%) |
Sep 09, 2020 | 58.07 | 59.46 | 57.98 | 59.23 | 2,489,130 | +1.63(+2.83%) |
Sep 08, 2020 | 57.61 | 58.97 | 57.02 | 57.60 | 2,065,630 | -0.64(-1.10%) |
Sep 04, 2020 | 59.36 | 59.61 | 56.81 | 58.24 | 2,627,900 | -0.97(-1.64%) |
Sep 03, 2020 | 61.14 | 61.74 | 58.66 | 59.21 | 2,848,113 | -2.53(-4.10%) |
Sep 02, 2020 | 59.49 | 61.91 | 58.82 | 61.74 | 3,022,821 | +2.52(+4.26%) |
Sep 01, 2020 | 59.84 | 60.51 | 58.40 | 59.22 | 2,634,172 | -0.50(-0.84%) |
Aug 31, 2020 | 60.60 | 61.11 | 59.61 | 59.72 | 3,745,365 | -0.65(-1.08%) |
Aug 28, 2020 | 61.97 | 61.97 | 59.50 | 60.37 | 4,093,600 | -1.17(-1.90%) |
Aug 27, 2020 | 60.03 | 62.45 | 57.94 | 61.54 | 8,004,280 | -4.37(-6.63%) |
Aug 26, 2020 | 66.06 | 66.42 | 65.30 | 65.91 | 1,034,853 | -0.20(-0.31%) |
Aug 25, 2020 | 65.65 | 66.20 | 64.99 | 66.11 | 1,109,431 | +0.78(+1.20%) |
Aug 24, 2020 | 66.94 | 67.23 | 65.11 | 65.33 | 1,426,894 | -1.42(-2.13%) |
Aug 21, 2020 | 66.75 | 67.03 | 66.40 | 66.75 | 1,790,600 | -0.33(-0.49%) |
Aug 20, 2020 | 66.66 | 67.38 | 66.51 | 67.08 | 1,534,560 | +0.04(+0.06%) |
Aug 19, 2020 | 67.98 | 68.42 | 66.88 | 67.04 | 2,019,640 | -0.76(-1.12%) |
Aug 18, 2020 | 68.20 | 68.62 | 67.60 | 67.80 | 1,456,387 | -0.28(-0.41%) |
Aug 17, 2020 | 67.01 | 68.48 | 66.92 | 68.08 | 1,708,518 | +1.27(+1.90%) |
Aug 14, 2020 | 67.64 | 68.02 | 66.47 | 66.81 | 1,065,600 | -1.31(-1.92%) |
Aug 13, 2020 | 67.54 | 68.77 | 67.42 | 68.12 | 1,636,448 | +0.13(+0.19%) |
Aug 12, 2020 | 66.26 | 68.55 | 66.14 | 67.99 | 1,868,396 | +2.20(+3.34%) |
Aug 11, 2020 | 66.34 | 66.34 | 64.17 | 65.79 | 2,864,237 | -0.11(-0.17%) |
Aug 10, 2020 | 68.62 | 68.73 | 65.71 | 65.90 | 2,819,170 | -2.65(-3.87%) |
Aug 07, 2020 | 70.30 | 71.30 | 68.08 | 68.55 | 3,146,400 | -1.70(-2.42%) |
Aug 06, 2020 | 72.80 | 73.25 | 69.44 | 70.25 | 3,267,014 | -3.07(-4.19%) |
Aug 05, 2020 | 72.26 | 73.63 | 72.21 | 73.32 | 2,236,408 | +1.26(+1.75%) |
Aug 04, 2020 | 71.22 | 72.21 | 70.80 | 72.06 | 1,832,908 | +0.74(+1.04%) |
Aug 03, 2020 | 70.60 | 71.49 | 70.08 | 71.32 | 2,654,942 | +1.54(+2.21%) |
Jul 31, 2020 | 68.67 | 70.35 | 68.67 | 69.78 | 2,584,300 | +0.07(+0.10%) |
Jul 30, 2020 | 69.52 | 70.15 | 67.45 | 69.71 | 4,817,510 | +5.71(+8.92%) |
Jul 29, 2020 | 62.45 | 64.21 | 62.15 | 64.00 | 2,212,379 | +1.90(+3.06%) |
Jul 28, 2020 | 62.43 | 62.75 | 61.92 | 62.10 | 1,481,866 | -0.59(-0.94%) |
Jul 27, 2020 | 61.79 | 62.87 | 61.42 | 62.69 | 1,551,869 | +0.94(+1.52%) |
Jul 24, 2020 | 61.56 | 61.89 | 60.93 | 61.75 | 2,111,900 | -0.19(-0.31%) |
Jul 23, 2020 | 63.39 | 63.60 | 61.65 | 61.94 | 2,166,878 | -0.23(-0.37%) |
Jul 22, 2020 | 61.98 | 62.69 | 61.69 | 62.17 | 1,636,457 | +0.33(+0.53%) |
Jul 21, 2020 | 61.29 | 62.38 | 61.22 | 61.84 | 1,768,803 | +0.41(+0.67%) |
Jul 20, 2020 | 61.79 | 61.83 | 60.99 | 61.43 | 1,602,950 | -0.45(-0.73%) |
Jul 17, 2020 | 60.28 | 62.29 | 60.00 | 61.88 | 2,407,100 | +1.92(+3.20%) |
Jul 16, 2020 | 60.25 | 60.25 | 59.54 | 59.96 | 1,055,097 | -0.30(-0.50%) |
Jul 15, 2020 | 59.99 | 60.59 | 59.19 | 60.26 | 1,938,314 | +0.83(+1.40%) |
Jul 14, 2020 | 57.64 | 59.47 | 57.28 | 59.43 | 2,133,057 | +1.93(+3.36%) |
Jul 13, 2020 | 58.10 | 59.69 | 57.23 | 57.50 | 2,084,812 | -0.20(-0.34%) |
Jul 10, 2020 | 57.38 | 58.29 | 56.92 | 57.70 | 2,930,900 | +0.23(+0.39%) |
Jul 09, 2020 | 57.59 | 57.92 | 56.30 | 57.47 | 1,745,084 | -0.15(-0.26%) |
Jul 08, 2020 | 56.84 | 57.75 | 56.79 | 57.62 | 1,747,219 | +0.77(+1.35%) |
Jul 07, 2020 | 57.42 | 57.82 | 56.71 | 56.85 | 1,752,876 | -1.01(-1.75%) |
Jul 06, 2020 | 58.55 | 59.14 | 57.63 | 57.86 | 2,499,704 | +0.00(+0.00%) |
Jul 02, 2020 | 57.54 | 58.72 | 57.54 | 57.86 | 3,008,700 | +0.89(+1.56%) |