Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 61.39 | 62.24 | 60.03 | 60.40 | 1,181,278 | -0.58(-0.94%) |
Sep 29, 2020 | 61.22 | 61.60 | 60.31 | 60.97 | 572,874 | -0.48(-0.78%) |
Sep 28, 2020 | 60.41 | 62.02 | 60.32 | 61.45 | 863,870 | +2.27(+3.84%) |
Sep 25, 2020 | 58.08 | 59.57 | 58.08 | 59.18 | 768,119 | +0.25(+0.43%) |
Sep 24, 2020 | 58.72 | 59.97 | 57.86 | 58.92 | 890,104 | +0.03(+0.05%) |
Sep 23, 2020 | 60.89 | 61.22 | 58.69 | 58.89 | 1,597,740 | -1.81(-2.97%) |
Sep 22, 2020 | 60.93 | 61.78 | 59.80 | 60.70 | 1,446,856 | -0.76(-1.24%) |
Sep 21, 2020 | 64.38 | 64.78 | 60.91 | 61.46 | 2,352,258 | -4.73(-7.15%) |
Sep 18, 2020 | 66.55 | 67.89 | 66.09 | 66.19 | 2,020,142 | -0.98(-1.45%) |
Sep 17, 2020 | 66.13 | 67.25 | 65.05 | 67.17 | 1,003,023 | +0.81(+1.22%) |
Sep 16, 2020 | 65.73 | 67.12 | 64.93 | 66.36 | 1,214,310 | +1.14(+1.75%) |
Sep 15, 2020 | 66.55 | 66.98 | 65.18 | 65.22 | 785,146 | -1.15(-1.74%) |
Sep 14, 2020 | 66.29 | 66.72 | 65.44 | 66.37 | 1,740,870 | +0.49(+0.74%) |
Sep 11, 2020 | 65.84 | 66.62 | 65.39 | 65.88 | 598,450 | +0.21(+0.33%) |
Sep 10, 2020 | 66.98 | 67.32 | 65.48 | 65.67 | 812,427 | -1.08(-1.62%) |
Sep 09, 2020 | 66.42 | 67.34 | 65.77 | 66.75 | 868,224 | +0.73(+1.11%) |
Sep 08, 2020 | 66.47 | 67.28 | 65.59 | 66.02 | 958,535 | -1.37(-2.03%) |
Sep 04, 2020 | 67.47 | 68.07 | 66.21 | 67.38 | 1,350,279 | +1.05(+1.59%) |
Sep 03, 2020 | 67.88 | 68.75 | 65.71 | 66.33 | 923,402 | -1.27(-1.88%) |
Sep 02, 2020 | 67.49 | 68.07 | 66.62 | 67.60 | 1,018,392 | +0.34(+0.51%) |
Sep 01, 2020 | 64.95 | 67.43 | 64.48 | 67.26 | 1,374,053 | +2.30(+3.55%) |
Aug 31, 2020 | 65.47 | 65.54 | 64.57 | 64.95 | 1,188,866 | -0.53(-0.80%) |
Aug 28, 2020 | 64.84 | 65.77 | 64.58 | 65.48 | 641,380 | +0.84(+1.30%) |
Aug 27, 2020 | 65.27 | 65.88 | 64.57 | 64.64 | 749,811 | -0.52(-0.79%) |
Aug 26, 2020 | 64.20 | 66.19 | 63.94 | 65.16 | 1,212,159 | +1.09(+1.71%) |
Aug 25, 2020 | 64.90 | 65.54 | 63.37 | 64.07 | 1,623,628 | -0.26(-0.41%) |
Aug 24, 2020 | 63.44 | 64.91 | 63.09 | 64.33 | 1,090,728 | +1.09(+1.73%) |
Aug 21, 2020 | 63.45 | 64.37 | 63.21 | 63.24 | 1,008,483 | -0.52(-0.81%) |
Aug 20, 2020 | 63.83 | 64.27 | 63.36 | 63.75 | 846,019 | -0.70(-1.09%) |
Aug 19, 2020 | 65.14 | 65.66 | 64.35 | 64.46 | 835,834 | -0.53(-0.81%) |
Aug 18, 2020 | 66.78 | 66.92 | 64.81 | 64.98 | 1,247,240 | -1.82(-2.72%) |
Aug 17, 2020 | 67.99 | 68.16 | 66.27 | 66.80 | 754,521 | -1.05(-1.55%) |
Aug 14, 2020 | 66.78 | 68.55 | 66.55 | 67.85 | 560,131 | +0.51(+0.75%) |
Aug 13, 2020 | 67.31 | 68.10 | 66.75 | 67.35 | 906,073 | -0.79(-1.16%) |
Aug 12, 2020 | 69.45 | 69.55 | 67.38 | 68.14 | 1,293,366 | -0.63(-0.92%) |
Aug 11, 2020 | 69.55 | 71.00 | 68.46 | 68.77 | 1,783,532 | +0.32(+0.47%) |
Aug 10, 2020 | 65.91 | 68.62 | 65.57 | 68.45 | 2,068,670 | +2.94(+4.49%) |
Aug 07, 2020 | 62.68 | 65.52 | 62.68 | 65.51 | 1,053,425 | +2.59(+4.12%) |
Aug 06, 2020 | 61.24 | 62.92 | 61.08 | 62.91 | 1,091,067 | +1.62(+2.64%) |
Aug 05, 2020 | 60.68 | 61.84 | 60.49 | 61.30 | 1,385,831 | +1.18(+1.96%) |
Aug 04, 2020 | 59.75 | 60.52 | 59.75 | 60.12 | 1,409,944 | +0.22(+0.37%) |
Aug 03, 2020 | 60.83 | 60.83 | 59.72 | 59.89 | 1,281,733 | -0.70(-1.16%) |
Jul 31, 2020 | 61.13 | 61.13 | 59.67 | 60.59 | 1,171,555 | -0.88(-1.43%) |
Jul 30, 2020 | 62.20 | 62.52 | 61.22 | 61.47 | 1,056,482 | -2.13(-3.35%) |
Jul 29, 2020 | 62.82 | 63.97 | 62.01 | 63.61 | 1,066,098 | +1.01(+1.62%) |
Jul 28, 2020 | 61.53 | 65.24 | 61.38 | 62.59 | 2,831,288 | +2.17(+3.60%) |
Jul 27, 2020 | 60.25 | 61.23 | 59.96 | 60.42 | 1,241,852 | +0.14(+0.23%) |
Jul 24, 2020 | 60.09 | 60.95 | 60.01 | 60.28 | 1,072,617 | +0.12(+0.19%) |
Jul 23, 2020 | 59.66 | 60.36 | 58.76 | 60.17 | 1,248,538 | +0.14(+0.23%) |
Jul 22, 2020 | 58.70 | 60.18 | 58.70 | 60.03 | 1,282,375 | +0.79(+1.33%) |
Jul 21, 2020 | 58.23 | 60.03 | 58.23 | 59.24 | 896,308 | +1.35(+2.34%) |
Jul 20, 2020 | 58.73 | 59.47 | 57.74 | 57.89 | 850,694 | -1.34(-2.27%) |
Jul 17, 2020 | 60.10 | 60.23 | 59.03 | 59.23 | 947,815 | -0.65(-1.09%) |
Jul 16, 2020 | 59.70 | 60.78 | 59.44 | 59.88 | 908,538 | -0.19(-0.32%) |
Jul 15, 2020 | 59.18 | 60.63 | 59.18 | 60.08 | 1,083,759 | +2.16(+3.73%) |
Jul 14, 2020 | 56.73 | 57.96 | 55.94 | 57.92 | 1,109,321 | +0.98(+1.73%) |
Jul 13, 2020 | 56.70 | 57.92 | 55.82 | 56.93 | 1,049,849 | +0.78(+1.39%) |
Jul 10, 2020 | 55.39 | 56.51 | 55.16 | 56.15 | 996,463 | +1.00(+1.82%) |
Jul 09, 2020 | 55.80 | 55.88 | 54.16 | 55.15 | 1,513,160 | -0.88(-1.57%) |
Jul 08, 2020 | 56.26 | 56.65 | 55.15 | 56.02 | 955,334 | -0.23(-0.42%) |
Jul 07, 2020 | 57.88 | 58.29 | 56.14 | 56.26 | 1,172,547 | -2.66(-4.51%) |
Jul 06, 2020 | 58.44 | 58.95 | 57.49 | 58.92 | 1,090,779 | +1.74(+3.05%) |
Jul 02, 2020 | 57.54 | 59.48 | 57.03 | 57.17 | 1,441,069 | +0.66(+1.17%) |