Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 78.21 | 78.96 | 72.80 | 75.97 | 805,278 | -2.82(-3.58%) |
Sep 29, 2020 | 75.59 | 79.72 | 75.01 | 78.79 | 781,894 | +3.77(+5.03%) |
Sep 28, 2020 | 73.25 | 75.24 | 70.94 | 75.02 | 471,605 | +2.38(+3.28%) |
Sep 25, 2020 | 67.43 | 72.75 | 66.12 | 72.64 | 490,400 | +6.15(+9.25%) |
Sep 24, 2020 | 63.84 | 66.59 | 62.37 | 66.49 | 436,551 | +1.78(+2.75%) |
Sep 23, 2020 | 66.72 | 70.92 | 64.59 | 64.71 | 700,235 | -2.01(-3.01%) |
Sep 22, 2020 | 67.07 | 67.84 | 64.26 | 66.72 | 721,715 | -0.27(-0.40%) |
Sep 21, 2020 | 66.47 | 67.66 | 64.60 | 66.99 | 662,907 | -0.82(-1.21%) |
Sep 18, 2020 | 65.21 | 68.18 | 63.65 | 67.81 | 1,505,600 | +3.04(+4.69%) |
Sep 17, 2020 | 60.75 | 64.86 | 59.26 | 64.77 | 857,041 | +1.80(+2.86%) |
Sep 16, 2020 | 61.87 | 64.32 | 61.87 | 62.97 | 598,530 | +1.25(+2.03%) |
Sep 15, 2020 | 65.70 | 66.04 | 60.33 | 61.72 | 516,269 | -3.16(-4.87%) |
Sep 14, 2020 | 63.86 | 65.82 | 63.84 | 64.88 | 462,258 | +2.37(+3.79%) |
Sep 11, 2020 | 64.09 | 65.44 | 61.14 | 62.51 | 339,900 | -0.53(-0.84%) |
Sep 10, 2020 | 66.19 | 68.44 | 61.70 | 63.04 | 448,903 | -2.93(-4.44%) |
Sep 09, 2020 | 63.82 | 67.43 | 63.82 | 65.97 | 490,485 | +3.20(+5.10%) |
Sep 08, 2020 | 59.30 | 65.62 | 59.30 | 62.77 | 657,827 | -0.50(-0.79%) |
Sep 04, 2020 | 67.14 | 67.34 | 60.28 | 63.27 | 825,300 | -4.07(-6.04%) |
Sep 03, 2020 | 69.42 | 69.43 | 66.10 | 67.34 | 685,779 | -3.16(-4.48%) |
Sep 02, 2020 | 71.61 | 71.99 | 67.48 | 70.50 | 682,255 | -1.22(-1.70%) |
Sep 01, 2020 | 69.94 | 71.97 | 68.23 | 71.72 | 404,145 | +1.79(+2.56%) |
Aug 31, 2020 | 70.00 | 70.60 | 69.34 | 69.93 | 397,301 | +0.98(+1.42%) |
Aug 28, 2020 | 66.65 | 68.96 | 66.01 | 68.95 | 272,000 | +1.06(+1.56%) |
Aug 27, 2020 | 68.55 | 68.62 | 65.97 | 67.89 | 277,583 | -0.04(-0.06%) |
Aug 26, 2020 | 68.00 | 69.34 | 67.65 | 67.93 | 233,263 | +0.02(+0.03%) |
Aug 25, 2020 | 67.38 | 68.19 | 65.38 | 67.91 | 238,575 | +1.62(+2.44%) |
Aug 24, 2020 | 68.00 | 68.10 | 64.71 | 66.29 | 312,526 | -1.63(-2.40%) |
Aug 21, 2020 | 67.19 | 68.41 | 66.61 | 67.92 | 616,600 | +0.64(+0.95%) |
Aug 20, 2020 | 65.00 | 67.54 | 64.60 | 67.28 | 358,311 | +2.13(+3.27%) |
Aug 19, 2020 | 70.31 | 70.42 | 64.29 | 65.15 | 758,595 | -4.48(-6.43%) |
Aug 18, 2020 | 69.90 | 70.64 | 67.03 | 69.63 | 811,950 | -0.93(-1.32%) |
Aug 17, 2020 | 66.98 | 70.84 | 65.54 | 70.56 | 465,035 | +4.26(+6.43%) |
Aug 14, 2020 | 66.00 | 67.00 | 64.50 | 66.30 | 348,900 | +1.19(+1.83%) |
Aug 13, 2020 | 64.03 | 65.87 | 61.50 | 65.11 | 701,687 | +3.04(+4.90%) |
Aug 12, 2020 | 54.55 | 64.62 | 53.81 | 62.07 | 1,444,894 | +6.47(+11.64%) |
Aug 11, 2020 | 58.15 | 58.73 | 54.89 | 55.60 | 586,374 | -4.16(-6.96%) |
Aug 10, 2020 | 61.63 | 63.61 | 59.71 | 59.76 | 423,786 | -1.90(-3.08%) |
Aug 07, 2020 | 66.38 | 71.71 | 60.50 | 61.66 | 798,800 | -4.04(-6.15%) |
Aug 06, 2020 | 67.68 | 68.10 | 64.72 | 65.70 | 741,601 | -0.75(-1.13%) |
Aug 05, 2020 | 63.89 | 67.00 | 63.11 | 66.45 | 431,980 | +4.16(+6.68%) |
Aug 04, 2020 | 60.00 | 62.79 | 58.58 | 62.29 | 452,666 | +3.31(+5.61%) |
Aug 03, 2020 | 56.67 | 60.08 | 56.57 | 58.98 | 541,577 | +2.94(+5.25%) |
Jul 31, 2020 | 58.45 | 58.87 | 54.38 | 56.04 | 377,100 | -1.81(-3.13%) |
Jul 30, 2020 | 57.80 | 58.96 | 56.77 | 57.85 | 279,140 | +0.26(+0.45%) |
Jul 29, 2020 | 59.21 | 60.04 | 57.19 | 57.59 | 305,819 | -0.88(-1.51%) |
Jul 28, 2020 | 59.45 | 59.96 | 57.31 | 58.47 | 537,688 | -0.16(-0.27%) |
Jul 27, 2020 | 55.34 | 59.33 | 54.92 | 58.63 | 507,725 | +3.99(+7.30%) |
Jul 24, 2020 | 55.80 | 56.00 | 52.85 | 54.64 | 347,500 | -2.32(-4.07%) |
Jul 23, 2020 | 60.08 | 60.96 | 56.72 | 56.96 | 330,119 | -2.16(-3.65%) |
Jul 22, 2020 | 58.81 | 60.38 | 57.41 | 59.12 | 263,585 | +0.38(+0.65%) |
Jul 21, 2020 | 57.00 | 60.96 | 56.63 | 58.74 | 563,673 | +2.40(+4.26%) |
Jul 20, 2020 | 54.82 | 56.59 | 54.41 | 56.34 | 411,386 | +1.84(+3.38%) |
Jul 17, 2020 | 52.67 | 55.41 | 52.09 | 54.50 | 452,900 | +1.87(+3.55%) |
Jul 16, 2020 | 55.31 | 55.59 | 51.83 | 52.63 | 610,672 | -3.02(-5.43%) |
Jul 15, 2020 | 55.10 | 57.78 | 53.68 | 55.65 | 581,605 | +2.28(+4.27%) |
Jul 14, 2020 | 51.84 | 53.56 | 49.83 | 53.37 | 547,621 | +1.78(+3.45%) |
Jul 13, 2020 | 55.00 | 57.24 | 50.60 | 51.59 | 646,528 | -3.12(-5.70%) |
Jul 10, 2020 | 56.00 | 57.13 | 54.36 | 54.71 | 375,200 | -1.52(-2.70%) |
Jul 09, 2020 | 54.59 | 57.33 | 54.41 | 56.23 | 465,364 | +1.65(+3.02%) |
Jul 08, 2020 | 49.55 | 55.36 | 49.19 | 54.58 | 698,228 | +5.77(+11.82%) |
Jul 07, 2020 | 46.66 | 49.06 | 46.26 | 48.81 | 536,481 | +2.12(+4.54%) |
Jul 06, 2020 | 46.70 | 46.83 | 45.50 | 46.69 | 347,094 | +0.53(+1.15%) |
Jul 02, 2020 | 46.04 | 46.87 | 45.02 | 46.16 | 353,000 | +0.70(+1.54%) |