Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 61.46 | 62.31 | 60.10 | 60.47 | 1,179,884 | -0.58(-0.94%) |
Sep 29, 2020 | 61.29 | 61.67 | 60.38 | 61.04 | 572,198 | -0.48(-0.78%) |
Sep 28, 2020 | 60.48 | 62.09 | 60.39 | 61.52 | 862,850 | +2.28(+3.84%) |
Sep 25, 2020 | 58.15 | 59.64 | 58.15 | 59.25 | 767,212 | +0.25(+0.43%) |
Sep 24, 2020 | 58.79 | 60.04 | 57.93 | 58.99 | 889,054 | +0.03(+0.05%) |
Sep 23, 2020 | 60.97 | 61.30 | 58.76 | 58.96 | 1,595,855 | -1.81(-2.97%) |
Sep 22, 2020 | 61.00 | 61.86 | 59.87 | 60.77 | 1,445,148 | -0.76(-1.24%) |
Sep 21, 2020 | 64.45 | 64.86 | 60.99 | 61.53 | 2,349,482 | -4.74(-7.15%) |
Sep 18, 2020 | 66.63 | 67.97 | 66.16 | 66.27 | 2,017,758 | -0.98(-1.45%) |
Sep 17, 2020 | 66.20 | 67.33 | 65.13 | 67.25 | 1,001,839 | +0.81(+1.22%) |
Sep 16, 2020 | 65.80 | 67.20 | 65.01 | 66.44 | 1,212,877 | +1.14(+1.75%) |
Sep 15, 2020 | 66.63 | 67.06 | 65.26 | 65.29 | 784,220 | -1.15(-1.74%) |
Sep 14, 2020 | 66.37 | 66.80 | 65.52 | 66.45 | 1,738,816 | +0.49(+0.74%) |
Sep 11, 2020 | 65.92 | 66.70 | 65.47 | 65.96 | 597,744 | +0.21(+0.33%) |
Sep 10, 2020 | 67.06 | 67.40 | 65.56 | 65.74 | 811,469 | -1.08(-1.62%) |
Sep 09, 2020 | 66.50 | 67.42 | 65.85 | 66.83 | 867,200 | +0.73(+1.11%) |
Sep 08, 2020 | 66.55 | 67.36 | 65.67 | 66.10 | 957,404 | -1.37(-2.03%) |
Sep 04, 2020 | 67.55 | 68.15 | 66.29 | 67.46 | 1,348,685 | +1.06(+1.59%) |
Sep 03, 2020 | 67.96 | 68.83 | 65.78 | 66.41 | 922,312 | -1.27(-1.88%) |
Sep 02, 2020 | 67.57 | 68.15 | 66.70 | 67.68 | 1,017,191 | +0.34(+0.51%) |
Sep 01, 2020 | 65.03 | 67.51 | 64.55 | 67.34 | 1,372,432 | +2.31(+3.55%) |
Aug 31, 2020 | 65.55 | 65.62 | 64.64 | 65.03 | 1,187,463 | -0.53(-0.80%) |
Aug 28, 2020 | 64.91 | 65.85 | 64.66 | 65.56 | 640,623 | +0.84(+1.30%) |
Aug 27, 2020 | 65.34 | 65.96 | 64.65 | 64.72 | 748,926 | -0.52(-0.79%) |
Aug 26, 2020 | 64.28 | 66.27 | 64.01 | 65.24 | 1,210,728 | +1.09(+1.71%) |
Aug 25, 2020 | 64.97 | 65.62 | 63.45 | 64.14 | 1,621,712 | -0.26(-0.41%) |
Aug 24, 2020 | 63.52 | 64.98 | 63.16 | 64.41 | 1,089,441 | +1.09(+1.73%) |
Aug 21, 2020 | 63.53 | 64.44 | 63.28 | 63.31 | 1,007,293 | -0.52(-0.81%) |
Aug 20, 2020 | 63.91 | 64.35 | 63.44 | 63.83 | 845,020 | -0.70(-1.09%) |
Aug 19, 2020 | 65.22 | 65.73 | 64.42 | 64.53 | 834,847 | -0.53(-0.81%) |
Aug 18, 2020 | 66.86 | 67.00 | 64.88 | 65.06 | 1,245,768 | -1.82(-2.72%) |
Aug 17, 2020 | 68.07 | 68.24 | 66.35 | 66.88 | 753,630 | -1.06(-1.55%) |
Aug 14, 2020 | 66.86 | 68.63 | 66.62 | 67.93 | 559,470 | +0.51(+0.75%) |
Aug 13, 2020 | 67.39 | 68.18 | 66.83 | 67.42 | 905,004 | -0.79(-1.16%) |
Aug 12, 2020 | 69.53 | 69.63 | 67.46 | 68.22 | 1,291,840 | -0.63(-0.92%) |
Aug 11, 2020 | 69.63 | 71.08 | 68.54 | 68.85 | 1,781,428 | +0.32(+0.47%) |
Aug 10, 2020 | 65.99 | 68.70 | 65.65 | 68.53 | 2,066,229 | +2.95(+4.49%) |
Aug 07, 2020 | 62.75 | 65.59 | 62.75 | 65.58 | 1,052,182 | +2.59(+4.12%) |
Aug 06, 2020 | 61.31 | 63.00 | 61.15 | 62.99 | 1,089,780 | +1.62(+2.64%) |
Aug 05, 2020 | 60.75 | 61.91 | 60.56 | 61.37 | 1,384,196 | +1.18(+1.96%) |
Aug 04, 2020 | 59.82 | 60.59 | 59.82 | 60.19 | 1,408,280 | +0.22(+0.37%) |
Aug 03, 2020 | 60.90 | 60.90 | 59.79 | 59.96 | 1,280,220 | -0.70(-1.16%) |
Jul 31, 2020 | 61.20 | 61.20 | 59.74 | 60.67 | 1,170,173 | -0.88(-1.43%) |
Jul 30, 2020 | 62.28 | 62.59 | 61.29 | 61.54 | 1,055,235 | -2.14(-3.35%) |
Jul 29, 2020 | 62.89 | 64.04 | 62.08 | 63.68 | 1,064,840 | +1.01(+1.62%) |
Jul 28, 2020 | 61.60 | 65.32 | 61.46 | 62.67 | 2,827,947 | +2.18(+3.60%) |
Jul 27, 2020 | 60.32 | 61.30 | 60.03 | 60.49 | 1,240,386 | +0.14(+0.23%) |
Jul 24, 2020 | 60.16 | 61.02 | 60.08 | 60.35 | 1,071,351 | +0.12(+0.19%) |
Jul 23, 2020 | 59.73 | 60.43 | 58.83 | 60.24 | 1,247,065 | +0.14(+0.23%) |
Jul 22, 2020 | 58.77 | 60.25 | 58.77 | 60.10 | 1,280,862 | +0.79(+1.33%) |
Jul 21, 2020 | 58.30 | 60.10 | 58.30 | 59.31 | 895,250 | +1.36(+2.34%) |
Jul 20, 2020 | 58.80 | 59.54 | 57.81 | 57.95 | 849,690 | -1.35(-2.27%) |
Jul 17, 2020 | 60.17 | 60.31 | 59.10 | 59.30 | 946,697 | -0.65(-1.09%) |
Jul 16, 2020 | 59.77 | 60.85 | 59.52 | 59.95 | 907,465 | -0.20(-0.32%) |
Jul 15, 2020 | 59.25 | 60.71 | 59.25 | 60.15 | 1,082,480 | +2.17(+3.73%) |
Jul 14, 2020 | 56.79 | 58.03 | 56.00 | 57.98 | 1,108,012 | +0.99(+1.73%) |
Jul 13, 2020 | 56.76 | 57.98 | 55.89 | 57.00 | 1,048,610 | +0.78(+1.39%) |
Jul 10, 2020 | 55.46 | 56.58 | 55.22 | 56.22 | 995,287 | +1.00(+1.82%) |
Jul 09, 2020 | 55.87 | 55.94 | 54.23 | 55.21 | 1,511,374 | -0.88(-1.57%) |
Jul 08, 2020 | 56.33 | 56.72 | 55.21 | 56.09 | 954,207 | -0.23(-0.42%) |
Jul 07, 2020 | 57.94 | 58.35 | 56.21 | 56.33 | 1,171,163 | -2.66(-4.51%) |
Jul 06, 2020 | 58.51 | 59.02 | 57.55 | 58.99 | 1,089,492 | +1.75(+3.05%) |
Jul 02, 2020 | 57.61 | 59.55 | 57.10 | 57.24 | 1,439,369 | +0.66(+1.17%) |