Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 71.03 | 75.24 | 70.89 | 72.70 | 13,893,344 | +3.29(+4.74%) |
Sep 29, 2020 | 72.71 | 72.88 | 67.77 | 69.41 | 12,151,150 | -3.51(-4.81%) |
Sep 28, 2020 | 70.83 | 73.20 | 68.20 | 72.92 | 12,418,904 | +3.07(+4.40%) |
Sep 25, 2020 | 62.65 | 70.62 | 62.25 | 69.85 | 31,492,200 | +5.87(+9.17%) |
Sep 24, 2020 | 63.62 | 67.99 | 62.58 | 63.98 | 17,536,642 | -5.02(-7.28%) |
Sep 23, 2020 | 74.02 | 75.46 | 68.48 | 69.00 | 6,309,068 | -5.36(-7.21%) |
Sep 22, 2020 | 71.29 | 75.17 | 70.63 | 74.36 | 9,254,312 | +4.28(+6.11%) |
Sep 21, 2020 | 68.88 | 71.24 | 67.25 | 70.08 | 8,851,784 | -0.52(-0.74%) |
Sep 18, 2020 | 74.44 | 76.62 | 69.12 | 70.60 | 26,739,600 | -2.40(-3.29%) |
Sep 17, 2020 | 66.51 | 74.73 | 66.50 | 73.00 | 20,967,162 | +5.16(+7.61%) |
Sep 16, 2020 | 68.20 | 71.01 | 67.31 | 67.84 | 8,045,854 | -0.39(-0.57%) |
Sep 15, 2020 | 66.02 | 69.99 | 63.60 | 68.23 | 11,625,100 | +2.69(+4.10%) |
Sep 14, 2020 | 60.22 | 65.93 | 59.41 | 65.54 | 11,281,910 | +6.35(+10.73%) |
Sep 11, 2020 | 63.27 | 63.92 | 57.64 | 59.19 | 9,484,900 | -3.27(-5.24%) |
Sep 10, 2020 | 61.30 | 65.79 | 60.93 | 62.46 | 20,648,078 | +4.31(+7.41%) |
Sep 09, 2020 | 56.52 | 58.62 | 54.52 | 58.15 | 5,160,755 | +2.84(+5.13%) |
Sep 08, 2020 | 53.09 | 57.59 | 52.90 | 55.31 | 5,126,006 | +1.16(+2.14%) |
Sep 04, 2020 | 54.30 | 55.88 | 51.19 | 54.15 | 4,766,100 | +0.23(+0.43%) |
Sep 03, 2020 | 56.86 | 57.44 | 52.88 | 53.92 | 5,483,255 | -3.61(-6.27%) |
Sep 02, 2020 | 57.41 | 58.00 | 54.91 | 57.53 | 4,922,184 | -0.40(-0.69%) |
Sep 01, 2020 | 53.31 | 59.10 | 52.58 | 57.93 | 9,877,458 | +6.83(+13.37%) |
Aug 31, 2020 | 53.92 | 54.28 | 50.93 | 51.10 | 6,067,729 | -2.62(-4.88%) |
Aug 28, 2020 | 53.99 | 54.83 | 53.50 | 53.72 | 4,964,600 | -1.42(-2.58%) |
Aug 27, 2020 | 54.31 | 55.58 | 52.70 | 55.14 | 6,998,292 | -0.04(-0.07%) |
Aug 26, 2020 | 56.41 | 56.70 | 54.97 | 55.18 | 3,082,276 | -1.00(-1.78%) |
Aug 25, 2020 | 56.17 | 57.43 | 55.20 | 56.18 | 3,264,823 | +0.44(+0.79%) |
Aug 24, 2020 | 56.31 | 56.64 | 54.34 | 55.74 | 4,021,261 | +0.14(+0.25%) |
Aug 21, 2020 | 56.54 | 57.93 | 55.18 | 55.60 | 4,907,200 | -0.98(-1.73%) |
Aug 20, 2020 | 53.71 | 57.09 | 53.31 | 56.58 | 5,718,508 | +1.85(+3.38%) |
Aug 19, 2020 | 55.06 | 56.96 | 53.87 | 54.73 | 8,555,785 | -0.65(-1.17%) |
Aug 18, 2020 | 53.74 | 56.04 | 52.80 | 55.38 | 10,505,331 | +2.01(+3.77%) |
Aug 17, 2020 | 52.81 | 54.05 | 50.87 | 53.37 | 5,839,540 | +0.89(+1.70%) |
Aug 14, 2020 | 52.57 | 53.17 | 50.94 | 52.48 | 7,313,900 | -0.87(-1.63%) |
Aug 13, 2020 | 53.52 | 54.72 | 51.30 | 53.35 | 18,704,172 | +3.59(+7.21%) |
Aug 12, 2020 | 47.53 | 51.17 | 46.95 | 49.76 | 10,850,660 | +3.16(+6.78%) |
Aug 11, 2020 | 46.55 | 49.68 | 45.65 | 46.60 | 10,126,443 | +1.49(+3.30%) |
Aug 10, 2020 | 48.24 | 51.00 | 45.01 | 45.11 | 11,295,066 | -3.89(-7.94%) |
Aug 07, 2020 | 44.90 | 49.08 | 44.50 | 49.00 | 15,913,600 | +5.14(+11.72%) |
Aug 06, 2020 | 38.60 | 44.64 | 37.30 | 43.86 | 21,062,178 | +5.47(+14.25%) |
Aug 05, 2020 | 38.00 | 39.40 | 35.92 | 38.39 | 7,072,123 | +0.97(+2.59%) |
Aug 04, 2020 | 35.89 | 37.62 | 35.75 | 37.42 | 4,672,859 | +1.32(+3.66%) |
Aug 03, 2020 | 34.27 | 36.25 | 33.27 | 36.10 | 6,229,902 | +2.25(+6.65%) |
Jul 31, 2020 | 36.88 | 37.24 | 33.41 | 33.85 | 10,568,700 | -2.96(-8.04%) |
Jul 30, 2020 | 36.16 | 37.35 | 35.56 | 36.81 | 6,864,151 | -0.61(-1.63%) |
Jul 29, 2020 | 33.83 | 38.25 | 33.75 | 37.42 | 12,668,141 | +4.22(+12.71%) |
Jul 28, 2020 | 32.67 | 34.30 | 32.55 | 33.20 | 7,145,645 | +0.34(+1.03%) |
Jul 27, 2020 | 34.58 | 34.88 | 31.86 | 32.86 | 10,769,755 | -1.91(-5.51%) |
Jul 24, 2020 | 33.44 | 35.03 | 32.52 | 34.77 | 6,785,700 | +0.93(+2.76%) |
Jul 23, 2020 | 35.38 | 35.53 | 32.82 | 33.84 | 8,119,966 | -2.09(-5.82%) |
Jul 22, 2020 | 35.80 | 36.77 | 35.22 | 35.93 | 5,717,362 | -0.08(-0.22%) |
Jul 21, 2020 | 33.60 | 36.64 | 33.60 | 36.01 | 8,414,962 | +2.44(+7.27%) |
Jul 20, 2020 | 34.00 | 34.98 | 32.71 | 33.57 | 6,321,389 | -0.13(-0.39%) |
Jul 17, 2020 | 35.03 | 35.64 | 33.26 | 33.70 | 6,959,100 | -1.25(-3.58%) |
Jul 16, 2020 | 33.34 | 35.35 | 32.65 | 34.95 | 9,581,937 | +0.54(+1.57%) |
Jul 15, 2020 | 31.19 | 34.68 | 31.19 | 34.41 | 18,405,852 | +5.27(+18.09%) |
Jul 14, 2020 | 28.05 | 29.52 | 27.83 | 29.14 | 5,971,637 | +0.49(+1.71%) |
Jul 13, 2020 | 29.80 | 31.12 | 28.52 | 28.65 | 10,169,377 | -0.78(-2.65%) |
Jul 10, 2020 | 29.48 | 30.25 | 28.68 | 29.43 | 7,692,900 | -0.42(-1.41%) |
Jul 09, 2020 | 29.29 | 30.41 | 28.23 | 29.85 | 9,656,132 | +0.85(+2.93%) |
Jul 08, 2020 | 28.69 | 29.16 | 26.96 | 29.00 | 12,233,122 | +0.40(+1.40%) |
Jul 07, 2020 | 29.05 | 29.53 | 28.31 | 28.60 | 8,133,543 | -1.18(-3.96%) |
Jul 06, 2020 | 31.55 | 31.93 | 29.34 | 29.78 | 8,934,678 | -1.15(-3.72%) |
Jul 02, 2020 | 33.04 | 33.21 | 30.45 | 30.93 | 9,081,000 | -0.98(-3.07%) |