Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 65.27 | 67.09 | 63.49 | 64.48 | 1,375,791 | -0.42(-0.65%) |
Sep 29, 2020 | 68.78 | 68.78 | 63.83 | 64.90 | 1,435,766 | -3.60(-5.26%) |
Sep 28, 2020 | 67.30 | 68.79 | 66.27 | 68.50 | 801,899 | +2.25(+3.40%) |
Sep 25, 2020 | 66.12 | 66.43 | 65.03 | 66.25 | 725,900 | +0.50(+0.76%) |
Sep 24, 2020 | 65.41 | 67.66 | 64.61 | 65.75 | 1,026,782 | -0.19(-0.29%) |
Sep 23, 2020 | 68.02 | 68.66 | 65.87 | 65.94 | 557,460 | -1.13(-1.68%) |
Sep 22, 2020 | 66.72 | 67.81 | 64.52 | 67.07 | 819,078 | +0.77(+1.16%) |
Sep 21, 2020 | 66.15 | 66.67 | 64.58 | 66.30 | 1,081,978 | -1.28(-1.89%) |
Sep 18, 2020 | 68.74 | 70.09 | 66.61 | 67.58 | 925,200 | -0.56(-0.82%) |
Sep 17, 2020 | 70.23 | 70.99 | 67.40 | 68.14 | 812,218 | -3.18(-4.46%) |
Sep 16, 2020 | 72.23 | 72.47 | 70.50 | 71.32 | 806,170 | -0.84(-1.16%) |
Sep 15, 2020 | 70.19 | 72.49 | 69.34 | 72.16 | 1,036,057 | +2.08(+2.97%) |
Sep 14, 2020 | 66.85 | 70.45 | 66.42 | 70.08 | 1,260,131 | +4.72(+7.22%) |
Sep 11, 2020 | 68.86 | 69.41 | 64.43 | 65.36 | 1,199,100 | -3.01(-4.40%) |
Sep 10, 2020 | 68.16 | 72.37 | 68.11 | 68.37 | 2,534,423 | +0.66(+0.97%) |
Sep 09, 2020 | 66.10 | 68.19 | 65.49 | 67.71 | 1,492,712 | +2.04(+3.11%) |
Sep 08, 2020 | 65.77 | 67.05 | 65.31 | 65.67 | 1,006,377 | -1.29(-1.93%) |
Sep 04, 2020 | 67.50 | 68.74 | 65.47 | 66.96 | 814,500 | -0.11(-0.16%) |
Sep 03, 2020 | 68.86 | 69.13 | 66.28 | 67.07 | 1,288,051 | -1.04(-1.53%) |
Sep 02, 2020 | 68.17 | 69.24 | 66.82 | 68.11 | 861,563 | -0.17(-0.25%) |
Sep 01, 2020 | 67.74 | 68.92 | 67.02 | 68.28 | 1,098,297 | +0.03(+0.04%) |
Aug 31, 2020 | 67.94 | 68.76 | 66.03 | 68.25 | 1,502,978 | +0.80(+1.19%) |
Aug 28, 2020 | 64.20 | 67.81 | 63.54 | 67.45 | 1,707,200 | +3.85(+6.05%) |
Aug 27, 2020 | 60.42 | 65.45 | 60.34 | 63.60 | 2,249,327 | +3.40(+5.65%) |
Aug 26, 2020 | 60.50 | 60.51 | 59.50 | 60.20 | 904,077 | -0.02(-0.03%) |
Aug 25, 2020 | 58.31 | 60.28 | 57.70 | 60.22 | 1,257,682 | +2.11(+3.63%) |
Aug 24, 2020 | 59.01 | 59.13 | 56.71 | 58.11 | 1,369,860 | -0.23(-0.39%) |
Aug 21, 2020 | 55.44 | 58.50 | 55.44 | 58.34 | 2,052,100 | +3.05(+5.52%) |
Aug 20, 2020 | 54.35 | 56.48 | 53.86 | 55.29 | 3,234,486 | +1.37(+2.54%) |
Aug 19, 2020 | 55.15 | 56.09 | 53.76 | 53.92 | 936,172 | -1.16(-2.11%) |
Aug 18, 2020 | 54.75 | 55.18 | 53.62 | 55.08 | 863,579 | +0.30(+0.55%) |
Aug 17, 2020 | 54.49 | 55.14 | 53.17 | 54.78 | 759,690 | +0.26(+0.48%) |
Aug 14, 2020 | 53.31 | 55.61 | 53.31 | 54.52 | 1,160,600 | +0.65(+1.21%) |
Aug 13, 2020 | 52.93 | 54.56 | 52.70 | 53.87 | 621,253 | +0.73(+1.37%) |
Aug 12, 2020 | 53.53 | 54.18 | 52.11 | 53.14 | 918,557 | +0.52(+0.99%) |
Aug 11, 2020 | 52.85 | 55.15 | 52.41 | 52.62 | 1,740,100 | +0.37(+0.71%) |
Aug 10, 2020 | 51.61 | 52.98 | 50.38 | 52.25 | 1,247,200 | +1.18(+2.31%) |
Aug 07, 2020 | 50.01 | 51.91 | 49.78 | 51.07 | 806,100 | +0.85(+1.69%) |
Aug 06, 2020 | 48.94 | 50.66 | 48.52 | 50.22 | 1,171,923 | +1.31(+2.68%) |
Aug 05, 2020 | 51.27 | 51.67 | 48.88 | 48.91 | 1,507,433 | -1.64(-3.24%) |
Aug 04, 2020 | 49.78 | 52.33 | 49.51 | 50.55 | 2,303,101 | +1.16(+2.35%) |
Aug 03, 2020 | 47.94 | 50.34 | 47.52 | 49.39 | 2,273,161 | +0.84(+1.73%) |
Jul 31, 2020 | 52.60 | 53.28 | 47.13 | 48.55 | 5,904,500 | -6.67(-12.08%) |
Jul 30, 2020 | 53.89 | 56.30 | 53.89 | 55.22 | 2,276,157 | +0.38(+0.69%) |
Jul 29, 2020 | 51.98 | 55.28 | 51.97 | 54.84 | 1,432,568 | +3.70(+7.24%) |
Jul 28, 2020 | 50.29 | 51.53 | 50.03 | 51.14 | 766,716 | +0.42(+0.83%) |
Jul 27, 2020 | 51.80 | 51.91 | 49.95 | 50.72 | 856,939 | -1.11(-2.14%) |
Jul 24, 2020 | 52.11 | 52.44 | 51.10 | 51.83 | 633,400 | -0.84(-1.59%) |
Jul 23, 2020 | 52.47 | 53.79 | 51.55 | 52.67 | 1,174,550 | -0.36(-0.68%) |
Jul 22, 2020 | 51.63 | 53.80 | 51.22 | 53.03 | 1,043,837 | +1.36(+2.63%) |
Jul 21, 2020 | 50.00 | 52.33 | 49.70 | 51.67 | 1,239,715 | +2.16(+4.36%) |
Jul 20, 2020 | 49.58 | 50.29 | 48.79 | 49.51 | 777,573 | -0.02(-0.04%) |
Jul 17, 2020 | 50.12 | 50.29 | 49.10 | 49.53 | 756,800 | -0.35(-0.70%) |
Jul 16, 2020 | 50.40 | 50.44 | 49.40 | 49.88 | 648,853 | -1.17(-2.29%) |
Jul 15, 2020 | 49.91 | 51.69 | 48.83 | 51.05 | 1,435,205 | +3.07(+6.40%) |
Jul 14, 2020 | 48.54 | 48.79 | 47.12 | 47.98 | 1,058,959 | -0.71(-1.46%) |
Jul 13, 2020 | 48.65 | 51.21 | 48.34 | 48.69 | 1,498,584 | +0.40(+0.83%) |
Jul 10, 2020 | 48.13 | 48.50 | 47.17 | 48.29 | 1,001,200 | +0.03(+0.06%) |
Jul 09, 2020 | 49.28 | 49.50 | 47.14 | 48.26 | 1,198,581 | -0.79(-1.61%) |
Jul 08, 2020 | 49.91 | 50.90 | 48.54 | 49.05 | 1,734,435 | -0.88(-1.76%) |
Jul 07, 2020 | 52.07 | 53.22 | 49.82 | 49.93 | 3,207,599 | -3.50(-6.55%) |
Jul 06, 2020 | 54.51 | 54.80 | 52.17 | 53.43 | 1,423,956 | -0.21(-0.39%) |
Jul 02, 2020 | 54.28 | 54.75 | 52.25 | 53.64 | 1,138,700 | +0.55(+1.04%) |