Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 81.37 | 84.72 | 81.27 | 82.59 | 3,352,061 | +1.79(+2.22%) |
Sep 29, 2020 | 78.20 | 83.37 | 78.20 | 80.80 | 4,216,598 | +2.66(+3.40%) |
Sep 28, 2020 | 75.14 | 79.73 | 74.70 | 78.14 | 3,455,084 | +4.52(+6.14%) |
Sep 25, 2020 | 69.79 | 73.90 | 69.55 | 73.62 | 2,387,000 | +4.21(+6.07%) |
Sep 24, 2020 | 69.32 | 70.98 | 67.53 | 69.41 | 2,064,615 | -0.86(-1.22%) |
Sep 23, 2020 | 71.85 | 74.76 | 69.44 | 70.27 | 2,796,068 | -1.96(-2.71%) |
Sep 22, 2020 | 71.00 | 72.32 | 67.49 | 72.23 | 3,108,492 | +1.51(+2.14%) |
Sep 21, 2020 | 65.51 | 70.82 | 65.41 | 70.72 | 3,082,207 | +2.45(+3.59%) |
Sep 18, 2020 | 67.72 | 69.86 | 65.42 | 68.27 | 12,892,500 | +1.40(+2.09%) |
Sep 17, 2020 | 69.77 | 70.19 | 65.89 | 66.87 | 3,318,477 | -5.96(-8.18%) |
Sep 16, 2020 | 72.60 | 76.40 | 72.55 | 72.83 | 2,967,775 | +0.67(+0.93%) |
Sep 15, 2020 | 71.01 | 73.03 | 70.44 | 72.16 | 2,868,284 | +2.67(+3.84%) |
Sep 14, 2020 | 67.17 | 69.78 | 66.31 | 69.49 | 2,547,777 | +4.39(+6.74%) |
Sep 11, 2020 | 67.78 | 68.10 | 64.20 | 65.10 | 2,585,200 | -1.00(-1.51%) |
Sep 10, 2020 | 67.93 | 70.09 | 66.00 | 66.10 | 2,786,818 | -1.61(-2.38%) |
Sep 09, 2020 | 67.01 | 69.56 | 64.87 | 67.71 | 3,433,753 | +2.66(+4.09%) |
Sep 08, 2020 | 62.03 | 67.34 | 60.17 | 65.05 | 3,877,871 | -1.11(-1.67%) |
Sep 04, 2020 | 67.13 | 68.67 | 58.67 | 66.16 | 5,516,300 | -1.64(-2.43%) |
Sep 03, 2020 | 75.24 | 75.48 | 65.13 | 67.80 | 5,846,467 | -8.91(-11.62%) |
Sep 02, 2020 | 80.00 | 80.47 | 75.09 | 76.71 | 2,607,318 | -2.00(-2.54%) |
Sep 01, 2020 | 77.47 | 79.52 | 77.10 | 78.71 | 2,160,012 | +1.48(+1.92%) |
Aug 31, 2020 | 76.68 | 79.53 | 75.80 | 77.23 | 2,767,300 | +1.19(+1.56%) |
Aug 28, 2020 | 74.14 | 78.53 | 73.54 | 76.04 | 3,301,700 | +2.60(+3.54%) |
Aug 27, 2020 | 76.50 | 76.50 | 72.02 | 73.44 | 4,369,244 | -1.80(-2.39%) |
Aug 26, 2020 | 76.66 | 78.53 | 74.40 | 75.24 | 1,838,771 | -0.69(-0.91%) |
Aug 25, 2020 | 73.30 | 76.61 | 72.50 | 75.93 | 2,282,871 | +2.57(+3.50%) |
Aug 24, 2020 | 73.79 | 75.65 | 72.23 | 73.36 | 1,472,412 | +0.22(+0.30%) |
Aug 21, 2020 | 73.28 | 74.80 | 72.81 | 73.14 | 1,559,900 | +0.05(+0.07%) |
Aug 20, 2020 | 75.09 | 75.22 | 72.20 | 73.09 | 1,874,185 | -2.40(-3.18%) |
Aug 19, 2020 | 75.10 | 77.30 | 74.99 | 75.49 | 1,935,054 | +0.33(+0.44%) |
Aug 18, 2020 | 75.24 | 77.73 | 72.53 | 75.16 | 2,052,625 | +0.10(+0.13%) |
Aug 17, 2020 | 74.34 | 76.39 | 73.73 | 75.06 | 2,015,383 | +1.90(+2.60%) |
Aug 14, 2020 | 75.62 | 76.69 | 72.81 | 73.16 | 2,366,900 | -1.72(-2.30%) |
Aug 13, 2020 | 70.91 | 76.49 | 70.26 | 74.88 | 3,321,971 | +3.69(+5.18%) |
Aug 12, 2020 | 68.68 | 71.78 | 67.57 | 71.19 | 2,645,150 | +3.89(+5.78%) |
Aug 11, 2020 | 71.74 | 71.81 | 67.06 | 67.30 | 3,494,667 | -4.54(-6.32%) |
Aug 10, 2020 | 72.80 | 74.39 | 70.35 | 71.84 | 5,581,718 | -1.00(-1.37%) |
Aug 07, 2020 | 72.30 | 75.83 | 71.11 | 72.84 | 3,723,300 | +1.47(+2.06%) |
Aug 06, 2020 | 75.30 | 76.75 | 71.10 | 71.37 | 5,019,241 | -3.62(-4.83%) |
Aug 05, 2020 | 68.99 | 75.98 | 67.60 | 74.99 | 8,600,470 | +6.04(+8.76%) |
Aug 04, 2020 | 64.83 | 70.15 | 64.40 | 68.95 | 9,010,728 | +7.74(+12.64%) |
Aug 03, 2020 | 60.89 | 61.93 | 59.12 | 61.21 | 3,001,976 | +0.85(+1.41%) |
Jul 31, 2020 | 59.72 | 60.40 | 58.59 | 60.36 | 2,455,200 | +1.22(+2.06%) |
Jul 30, 2020 | 58.14 | 59.25 | 57.60 | 59.14 | 1,399,311 | +0.02(+0.03%) |
Jul 29, 2020 | 58.02 | 60.36 | 57.71 | 59.12 | 3,079,231 | +1.89(+3.30%) |
Jul 28, 2020 | 61.84 | 61.84 | 57.05 | 57.23 | 3,645,288 | -4.99(-8.02%) |
Jul 27, 2020 | 61.01 | 62.93 | 60.35 | 62.22 | 3,497,130 | +2.57(+4.31%) |
Jul 24, 2020 | 60.38 | 60.50 | 56.28 | 59.65 | 3,511,500 | -2.02(-3.28%) |
Jul 23, 2020 | 62.46 | 65.43 | 60.30 | 61.67 | 3,993,852 | -0.41(-0.66%) |
Jul 22, 2020 | 61.19 | 63.49 | 60.96 | 62.08 | 2,719,208 | +0.98(+1.60%) |
Jul 21, 2020 | 64.06 | 64.70 | 59.68 | 61.10 | 4,300,871 | -2.44(-3.84%) |
Jul 20, 2020 | 59.90 | 64.06 | 59.75 | 63.54 | 3,631,154 | +4.23(+7.13%) |
Jul 17, 2020 | 58.00 | 59.75 | 57.74 | 59.31 | 3,150,100 | +1.57(+2.72%) |
Jul 16, 2020 | 57.21 | 58.25 | 56.39 | 57.74 | 2,989,174 | -0.21(-0.36%) |
Jul 15, 2020 | 57.01 | 58.18 | 55.35 | 57.95 | 3,938,243 | +2.07(+3.70%) |
Jul 14, 2020 | 52.80 | 55.99 | 51.33 | 55.88 | 4,188,230 | +3.56(+6.80%) |
Jul 13, 2020 | 56.25 | 58.06 | 52.12 | 52.32 | 4,158,028 | -3.11(-5.61%) |
Jul 10, 2020 | 54.83 | 55.71 | 54.10 | 55.43 | 2,357,600 | -0.37(-0.66%) |
Jul 09, 2020 | 55.84 | 56.50 | 52.83 | 55.80 | 3,176,759 | +0.87(+1.58%) |
Jul 08, 2020 | 51.02 | 55.22 | 50.98 | 54.93 | 4,305,156 | +4.29(+8.47%) |
Jul 07, 2020 | 49.80 | 51.47 | 49.25 | 50.64 | 2,376,058 | +0.48(+0.96%) |
Jul 06, 2020 | 49.70 | 50.72 | 49.15 | 50.16 | 3,395,054 | +1.30(+2.66%) |
Jul 02, 2020 | 49.61 | 51.54 | 48.22 | 48.86 | 3,812,500 | -0.20(-0.41%) |