Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 64.26 | 64.79 | 61.13 | 63.52 | 25,388,008 | -1.27(-1.96%) |
Sep 29, 2020 | 65.01 | 65.43 | 64.58 | 64.79 | 7,750,037 | -0.23(-0.36%) |
Sep 28, 2020 | 64.87 | 65.46 | 64.68 | 65.02 | 7,558,376 | +0.53(+0.82%) |
Sep 25, 2020 | 63.02 | 64.56 | 62.78 | 64.49 | 5,961,342 | +0.98(+1.54%) |
Sep 24, 2020 | 62.41 | 64.02 | 62.37 | 63.51 | 8,169,945 | +0.97(+1.55%) |
Sep 23, 2020 | 63.77 | 63.77 | 62.50 | 62.54 | 6,391,400 | -1.09(-1.71%) |
Sep 22, 2020 | 63.49 | 64.06 | 62.92 | 63.63 | 7,856,893 | +0.43(+0.67%) |
Sep 21, 2020 | 62.93 | 63.32 | 62.15 | 63.21 | 8,258,014 | -0.16(-0.26%) |
Sep 18, 2020 | 63.84 | 64.53 | 63.12 | 63.37 | 15,716,147 | -0.59(-0.93%) |
Sep 17, 2020 | 63.62 | 64.14 | 63.12 | 63.97 | 10,251,809 | -0.19(-0.30%) |
Sep 16, 2020 | 65.17 | 65.67 | 63.88 | 64.16 | 21,307,914 | -3.51(-5.19%) |
Sep 15, 2020 | 67.66 | 68.49 | 66.63 | 67.67 | 11,824,022 | +3.15(+4.89%) |
Sep 14, 2020 | 63.97 | 64.99 | 63.72 | 64.51 | 4,231,753 | +0.86(+1.36%) |
Sep 11, 2020 | 63.66 | 63.89 | 63.03 | 63.65 | 4,296,431 | +0.28(+0.45%) |
Sep 10, 2020 | 64.32 | 64.53 | 63.26 | 63.37 | 4,766,399 | -1.25(-1.93%) |
Sep 09, 2020 | 64.08 | 65.64 | 64.04 | 64.62 | 5,223,918 | +1.02(+1.60%) |
Sep 08, 2020 | 63.56 | 64.27 | 63.00 | 63.60 | 7,820,165 | +0.13(+0.21%) |
Sep 04, 2020 | 64.80 | 65.45 | 62.43 | 63.46 | 7,917,284 | -0.75(-1.17%) |
Sep 03, 2020 | 66.36 | 66.61 | 63.61 | 64.21 | 8,582,742 | -1.76(-2.66%) |
Sep 02, 2020 | 63.49 | 66.30 | 63.08 | 65.97 | 10,656,028 | +2.55(+4.02%) |
Sep 01, 2020 | 63.85 | 63.96 | 62.71 | 63.42 | 6,260,615 | -0.47(-0.73%) |
Aug 31, 2020 | 63.93 | 64.91 | 63.77 | 63.89 | 6,569,563 | -0.09(-0.14%) |
Aug 28, 2020 | 63.98 | 64.07 | 63.44 | 63.97 | 5,045,423 | +0.15(+0.24%) |
Aug 27, 2020 | 63.62 | 64.19 | 63.30 | 63.82 | 4,977,109 | +0.29(+0.46%) |
Aug 26, 2020 | 63.78 | 64.08 | 63.34 | 63.53 | 5,753,349 | -0.53(-0.82%) |
Aug 25, 2020 | 64.57 | 64.58 | 63.56 | 64.05 | 4,448,718 | -0.30(-0.47%) |
Aug 24, 2020 | 64.44 | 64.46 | 63.81 | 64.35 | 3,897,049 | +0.05(+0.08%) |
Aug 21, 2020 | 64.36 | 64.45 | 63.86 | 64.30 | 6,243,061 | +0.07(+0.11%) |
Aug 20, 2020 | 63.93 | 64.61 | 63.88 | 64.23 | 3,986,775 | -0.05(-0.08%) |
Aug 19, 2020 | 64.72 | 64.72 | 64.17 | 64.29 | 6,018,707 | -0.16(-0.25%) |
Aug 18, 2020 | 64.37 | 64.93 | 64.25 | 64.45 | 5,231,523 | +0.01(+0.02%) |
Aug 17, 2020 | 64.22 | 64.91 | 63.83 | 64.43 | 5,271,748 | +0.57(+0.89%) |
Aug 14, 2020 | 64.67 | 64.70 | 63.76 | 63.87 | 5,394,110 | -0.89(-1.37%) |
Aug 13, 2020 | 64.44 | 65.00 | 64.35 | 64.76 | 4,040,567 | -0.04(-0.07%) |
Aug 12, 2020 | 63.59 | 65.11 | 63.46 | 64.80 | 6,724,289 | +1.55(+2.45%) |
Aug 11, 2020 | 64.66 | 64.80 | 62.94 | 63.25 | 7,493,975 | -1.33(-2.06%) |
Aug 10, 2020 | 65.64 | 65.83 | 64.42 | 64.58 | 7,949,308 | -0.94(-1.44%) |
Aug 07, 2020 | 64.40 | 65.90 | 64.32 | 65.53 | 4,796,814 | +1.13(+1.76%) |
Aug 06, 2020 | 64.44 | 64.84 | 64.01 | 64.39 | 5,037,437 | -0.22(-0.34%) |
Aug 05, 2020 | 64.94 | 65.12 | 64.20 | 64.61 | 7,324,330 | -0.29(-0.45%) |
Aug 04, 2020 | 63.46 | 64.94 | 63.16 | 64.90 | 10,038,312 | +1.70(+2.69%) |
Aug 03, 2020 | 64.01 | 64.18 | 62.94 | 63.21 | 9,469,831 | -0.71(-1.11%) |
Jul 31, 2020 | 63.96 | 64.40 | 62.82 | 63.91 | 8,817,144 | -0.37(-0.58%) |
Jul 30, 2020 | 63.79 | 64.31 | 63.56 | 64.29 | 4,650,077 | +0.20(+0.32%) |
Jul 29, 2020 | 63.81 | 64.86 | 63.72 | 64.08 | 5,908,769 | +0.32(+0.50%) |
Jul 28, 2020 | 63.12 | 64.50 | 62.99 | 63.76 | 7,189,091 | +0.55(+0.87%) |
Jul 27, 2020 | 63.98 | 64.12 | 62.87 | 63.21 | 9,782,511 | -0.60(-0.93%) |
Jul 24, 2020 | 64.41 | 65.04 | 63.30 | 63.81 | 8,471,942 | -0.16(-0.26%) |
Jul 23, 2020 | 63.75 | 64.74 | 63.55 | 63.97 | 8,948,839 | +0.13(+0.20%) |
Jul 22, 2020 | 62.95 | 64.30 | 62.50 | 63.85 | 6,992,325 | +0.93(+1.48%) |
Jul 21, 2020 | 62.37 | 63.66 | 62.33 | 62.92 | 6,542,118 | +0.46(+0.73%) |
Jul 20, 2020 | 62.73 | 63.27 | 62.22 | 62.46 | 6,992,756 | -0.24(-0.38%) |
Jul 17, 2020 | 61.49 | 63.17 | 61.23 | 62.70 | 13,683,351 | +1.59(+2.61%) |
Jul 16, 2020 | 59.17 | 61.43 | 58.92 | 61.11 | 11,135,791 | +2.14(+3.62%) |
Jul 15, 2020 | 60.24 | 60.66 | 58.93 | 58.97 | 9,271,994 | -0.81(-1.35%) |
Jul 14, 2020 | 58.34 | 60.27 | 58.26 | 59.78 | 13,345,110 | +1.44(+2.46%) |
Jul 13, 2020 | 58.97 | 59.75 | 58.15 | 58.34 | 10,538,710 | -0.77(-1.29%) |
Jul 10, 2020 | 57.42 | 59.49 | 57.33 | 59.11 | 11,066,228 | +1.73(+3.02%) |
Jul 09, 2020 | 57.20 | 57.69 | 56.60 | 57.38 | 7,486,838 | -0.29(-0.51%) |
Jul 08, 2020 | 56.20 | 57.87 | 56.04 | 57.67 | 10,577,578 | +1.49(+2.65%) |
Jul 07, 2020 | 55.66 | 56.55 | 55.48 | 56.18 | 6,606,846 | -0.05(-0.10%) |
Jul 06, 2020 | 56.51 | 56.73 | 55.69 | 56.23 | 6,869,937 | +0.13(+0.23%) |
Jul 02, 2020 | 56.50 | 56.86 | 55.96 | 56.10 | 6,567,182 | +0.03(+0.06%) |