Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 62.85 | 64.72 | 62.69 | 63.74 | 935,275 | +1.03(+1.64%) |
Sep 29, 2020 | 62.37 | 63.46 | 61.97 | 62.71 | 672,342 | +0.25(+0.40%) |
Sep 28, 2020 | 61.60 | 62.51 | 60.74 | 62.46 | 756,656 | +2.44(+4.07%) |
Sep 25, 2020 | 58.73 | 60.71 | 58.30 | 60.02 | 564,900 | +0.95(+1.61%) |
Sep 24, 2020 | 57.00 | 59.15 | 56.39 | 59.07 | 1,386,642 | +1.33(+2.30%) |
Sep 23, 2020 | 61.37 | 61.50 | 57.55 | 57.74 | 1,145,220 | -3.48(-5.68%) |
Sep 22, 2020 | 59.28 | 61.45 | 58.76 | 61.22 | 1,394,780 | +2.81(+4.81%) |
Sep 21, 2020 | 60.50 | 60.85 | 58.13 | 58.41 | 1,209,615 | -3.96(-6.35%) |
Sep 18, 2020 | 64.42 | 65.46 | 62.01 | 62.37 | 2,032,000 | -1.26(-1.98%) |
Sep 17, 2020 | 63.51 | 65.05 | 62.91 | 63.63 | 1,097,124 | -1.77(-2.71%) |
Sep 16, 2020 | 64.84 | 66.31 | 64.48 | 65.40 | 1,225,993 | +1.04(+1.62%) |
Sep 15, 2020 | 63.43 | 64.72 | 62.62 | 64.36 | 1,199,429 | +1.72(+2.75%) |
Sep 14, 2020 | 60.91 | 63.04 | 60.36 | 62.64 | 969,925 | +2.78(+4.64%) |
Sep 11, 2020 | 59.99 | 60.86 | 59.30 | 59.86 | 573,600 | +0.77(+1.30%) |
Sep 10, 2020 | 60.53 | 61.40 | 59.08 | 59.09 | 792,280 | -0.64(-1.07%) |
Sep 09, 2020 | 59.45 | 59.99 | 58.47 | 59.73 | 977,801 | +1.67(+2.88%) |
Sep 08, 2020 | 58.00 | 60.06 | 57.51 | 58.06 | 994,752 | -2.71(-4.46%) |
Sep 04, 2020 | 61.46 | 61.67 | 57.32 | 60.77 | 1,273,000 | -0.39(-0.64%) |
Sep 03, 2020 | 65.71 | 66.50 | 60.50 | 61.16 | 1,608,108 | -5.51(-8.26%) |
Sep 02, 2020 | 64.68 | 66.84 | 63.80 | 66.67 | 1,734,128 | +2.68(+4.19%) |
Sep 01, 2020 | 63.70 | 65.41 | 62.83 | 63.99 | 716,075 | +0.89(+1.41%) |
Aug 31, 2020 | 63.62 | 63.97 | 62.31 | 63.10 | 647,196 | -0.64(-1.00%) |
Aug 28, 2020 | 62.45 | 63.76 | 62.11 | 63.74 | 834,700 | +1.44(+2.31%) |
Aug 27, 2020 | 63.40 | 63.52 | 61.98 | 62.30 | 745,751 | -0.38(-0.61%) |
Aug 26, 2020 | 62.39 | 62.91 | 61.35 | 62.68 | 795,844 | -0.03(-0.05%) |
Aug 25, 2020 | 62.39 | 63.28 | 62.01 | 62.71 | 999,582 | +0.78(+1.26%) |
Aug 24, 2020 | 60.63 | 62.14 | 60.63 | 61.93 | 1,054,528 | +1.56(+2.58%) |
Aug 21, 2020 | 61.20 | 61.46 | 59.65 | 60.37 | 1,231,800 | -0.89(-1.45%) |
Aug 20, 2020 | 62.83 | 63.35 | 60.28 | 61.26 | 2,219,782 | -2.05(-3.24%) |
Aug 19, 2020 | 65.17 | 66.00 | 62.01 | 63.31 | 3,910,060 | -5.13(-7.50%) |
Aug 18, 2020 | 71.94 | 72.80 | 67.52 | 68.44 | 3,298,715 | -3.94(-5.44%) |
Aug 17, 2020 | 73.00 | 73.49 | 72.25 | 72.38 | 1,363,729 | +0.04(+0.06%) |
Aug 14, 2020 | 72.63 | 73.24 | 72.16 | 72.34 | 678,900 | -0.01(-0.01%) |
Aug 13, 2020 | 72.76 | 73.73 | 72.17 | 72.35 | 1,302,993 | -0.62(-0.85%) |
Aug 12, 2020 | 73.60 | 73.63 | 72.29 | 72.97 | 1,000,417 | -0.32(-0.44%) |
Aug 11, 2020 | 73.70 | 74.72 | 72.94 | 73.29 | 1,127,807 | -0.40(-0.54%) |
Aug 10, 2020 | 73.11 | 74.14 | 72.39 | 73.69 | 966,566 | +1.03(+1.42%) |
Aug 07, 2020 | 72.80 | 73.96 | 71.65 | 72.66 | 721,600 | -0.68(-0.93%) |
Aug 06, 2020 | 73.09 | 73.46 | 72.52 | 73.34 | 809,032 | +0.39(+0.53%) |
Aug 05, 2020 | 72.73 | 73.09 | 71.60 | 72.95 | 613,510 | +0.62(+0.86%) |
Aug 04, 2020 | 70.79 | 72.46 | 70.57 | 72.33 | 796,172 | +2.21(+3.15%) |
Aug 03, 2020 | 69.22 | 70.83 | 69.01 | 70.12 | 826,936 | +1.20(+1.74%) |
Jul 31, 2020 | 69.13 | 70.04 | 67.40 | 68.92 | 1,108,700 | -0.21(-0.30%) |
Jul 30, 2020 | 68.99 | 69.52 | 68.42 | 69.13 | 1,006,629 | -0.70(-1.00%) |
Jul 29, 2020 | 68.46 | 70.22 | 67.10 | 69.83 | 890,951 | +1.61(+2.36%) |
Jul 28, 2020 | 67.81 | 68.38 | 66.71 | 68.22 | 823,817 | +0.28(+0.41%) |
Jul 27, 2020 | 66.94 | 67.98 | 66.33 | 67.94 | 1,123,330 | +1.89(+2.86%) |
Jul 24, 2020 | 65.40 | 66.57 | 64.63 | 66.05 | 593,600 | +0.01(+0.02%) |
Jul 23, 2020 | 67.03 | 67.80 | 65.47 | 66.04 | 1,671,971 | -1.13(-1.68%) |
Jul 22, 2020 | 67.00 | 67.48 | 66.49 | 67.17 | 553,613 | +0.27(+0.40%) |
Jul 21, 2020 | 67.43 | 67.75 | 66.01 | 66.90 | 893,683 | -0.44(-0.65%) |
Jul 20, 2020 | 66.03 | 67.59 | 66.03 | 67.34 | 734,830 | +1.11(+1.68%) |
Jul 17, 2020 | 66.41 | 67.27 | 65.69 | 66.23 | 900,600 | -0.05(-0.08%) |
Jul 16, 2020 | 65.76 | 66.64 | 64.40 | 66.28 | 1,477,291 | +0.03(+0.05%) |
Jul 15, 2020 | 64.64 | 66.46 | 64.30 | 66.25 | 1,545,663 | +1.91(+2.97%) |
Jul 14, 2020 | 59.81 | 64.41 | 59.07 | 64.34 | 1,317,938 | +3.58(+5.89%) |
Jul 13, 2020 | 63.92 | 65.53 | 60.74 | 60.76 | 1,847,778 | -2.25(-3.57%) |
Jul 10, 2020 | 62.98 | 63.63 | 62.13 | 63.01 | 1,020,500 | +0.64(+1.03%) |
Jul 09, 2020 | 60.90 | 62.97 | 59.75 | 62.37 | 918,487 | +1.59(+2.62%) |
Jul 08, 2020 | 59.19 | 60.80 | 58.87 | 60.78 | 600,535 | +1.93(+3.28%) |
Jul 07, 2020 | 60.72 | 61.48 | 58.80 | 58.85 | 830,721 | -2.59(-4.22%) |
Jul 06, 2020 | 60.35 | 62.97 | 60.19 | 61.44 | 1,251,777 | +2.63(+4.47%) |
Jul 02, 2020 | 58.40 | 59.73 | 57.95 | 58.81 | 780,200 | +1.30(+2.26%) |