Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 64.66 | 65.20 | 61.51 | 63.91 | 25,230,290 | -1.28(-1.96%) |
Sep 29, 2020 | 65.42 | 65.84 | 64.98 | 65.19 | 7,701,892 | -0.23(-0.36%) |
Sep 28, 2020 | 65.27 | 65.86 | 65.08 | 65.43 | 7,511,421 | +0.53(+0.82%) |
Sep 25, 2020 | 63.42 | 64.97 | 63.17 | 64.90 | 5,924,308 | +0.99(+1.54%) |
Sep 24, 2020 | 62.80 | 64.42 | 62.76 | 63.91 | 8,119,191 | +0.97(+1.55%) |
Sep 23, 2020 | 64.17 | 64.17 | 62.89 | 62.94 | 6,351,695 | -1.09(-1.71%) |
Sep 22, 2020 | 63.89 | 64.46 | 63.32 | 64.03 | 7,808,084 | +0.43(+0.67%) |
Sep 21, 2020 | 63.32 | 63.71 | 62.53 | 63.60 | 8,206,713 | -0.17(-0.26%) |
Sep 18, 2020 | 64.24 | 64.93 | 63.52 | 63.77 | 15,618,514 | -0.60(-0.93%) |
Sep 17, 2020 | 64.02 | 64.54 | 63.51 | 64.37 | 10,188,122 | -0.19(-0.30%) |
Sep 16, 2020 | 65.57 | 66.08 | 64.28 | 64.56 | 21,175,542 | -3.53(-5.19%) |
Sep 15, 2020 | 68.08 | 68.92 | 67.04 | 68.09 | 11,750,568 | +3.17(+4.89%) |
Sep 14, 2020 | 64.37 | 65.39 | 64.11 | 64.92 | 4,205,464 | +0.87(+1.36%) |
Sep 11, 2020 | 64.05 | 64.29 | 63.43 | 64.05 | 4,269,740 | +0.29(+0.45%) |
Sep 10, 2020 | 64.72 | 64.93 | 63.65 | 63.76 | 4,736,789 | -1.26(-1.93%) |
Sep 09, 2020 | 64.48 | 66.05 | 64.44 | 65.02 | 5,191,465 | +1.03(+1.60%) |
Sep 08, 2020 | 63.96 | 64.67 | 63.39 | 63.99 | 7,771,584 | +0.14(+0.21%) |
Sep 04, 2020 | 65.21 | 65.86 | 62.82 | 63.86 | 7,868,100 | -0.75(-1.17%) |
Sep 03, 2020 | 66.77 | 67.03 | 64.00 | 64.61 | 8,529,424 | -1.77(-2.66%) |
Sep 02, 2020 | 63.89 | 66.71 | 63.48 | 66.38 | 10,589,830 | +2.56(+4.02%) |
Sep 01, 2020 | 64.25 | 64.36 | 63.11 | 63.82 | 6,221,722 | -0.47(-0.73%) |
Aug 31, 2020 | 64.33 | 65.32 | 64.17 | 64.28 | 6,528,751 | -0.09(-0.14%) |
Aug 28, 2020 | 64.38 | 64.47 | 63.84 | 64.37 | 5,014,079 | +0.15(+0.24%) |
Aug 27, 2020 | 64.02 | 64.59 | 63.69 | 64.22 | 4,946,190 | +0.29(+0.46%) |
Aug 26, 2020 | 64.18 | 64.48 | 63.73 | 63.92 | 5,717,607 | -0.53(-0.82%) |
Aug 25, 2020 | 64.98 | 64.99 | 63.96 | 64.45 | 4,421,081 | -0.30(-0.47%) |
Aug 24, 2020 | 64.84 | 64.87 | 64.21 | 64.76 | 3,872,839 | +0.05(+0.08%) |
Aug 21, 2020 | 64.76 | 64.85 | 64.26 | 64.70 | 6,204,277 | +0.07(+0.11%) |
Aug 20, 2020 | 64.33 | 65.01 | 64.28 | 64.64 | 3,962,008 | -0.05(-0.08%) |
Aug 19, 2020 | 65.12 | 65.13 | 64.57 | 64.69 | 5,981,316 | -0.16(-0.25%) |
Aug 18, 2020 | 64.78 | 65.34 | 64.66 | 64.85 | 5,199,023 | +0.01(+0.02%) |
Aug 17, 2020 | 64.62 | 65.31 | 64.23 | 64.84 | 5,238,998 | +0.57(+0.89%) |
Aug 14, 2020 | 65.07 | 65.10 | 64.16 | 64.27 | 5,360,600 | -0.89(-1.37%) |
Aug 13, 2020 | 64.85 | 65.40 | 64.76 | 65.16 | 4,015,466 | -0.04(-0.07%) |
Aug 12, 2020 | 63.98 | 65.52 | 63.85 | 65.20 | 6,682,515 | +1.56(+2.45%) |
Aug 11, 2020 | 65.06 | 65.20 | 63.34 | 63.65 | 7,447,420 | -1.34(-2.06%) |
Aug 10, 2020 | 66.05 | 66.24 | 64.82 | 64.99 | 7,899,924 | -0.95(-1.44%) |
Aug 07, 2020 | 64.80 | 66.31 | 64.72 | 65.94 | 4,767,015 | +1.14(+1.76%) |
Aug 06, 2020 | 64.85 | 65.25 | 64.41 | 64.80 | 5,006,142 | -0.22(-0.34%) |
Aug 05, 2020 | 65.35 | 65.53 | 64.60 | 65.02 | 7,278,828 | -0.29(-0.45%) |
Aug 04, 2020 | 63.86 | 65.35 | 63.56 | 65.31 | 9,975,950 | +1.71(+2.69%) |
Aug 03, 2020 | 64.41 | 64.58 | 63.33 | 63.60 | 9,411,001 | -0.71(-1.11%) |
Jul 31, 2020 | 64.36 | 64.80 | 63.21 | 64.31 | 8,762,369 | -0.38(-0.58%) |
Jul 30, 2020 | 64.18 | 64.71 | 63.96 | 64.69 | 4,621,189 | +0.21(+0.32%) |
Jul 29, 2020 | 64.21 | 65.27 | 64.12 | 64.48 | 5,872,061 | +0.32(+0.50%) |
Jul 28, 2020 | 63.51 | 64.91 | 63.38 | 64.16 | 7,144,429 | +0.55(+0.87%) |
Jul 27, 2020 | 64.38 | 64.52 | 63.26 | 63.61 | 9,721,738 | -0.60(-0.93%) |
Jul 24, 2020 | 64.81 | 65.44 | 63.70 | 64.21 | 8,419,311 | -0.16(-0.26%) |
Jul 23, 2020 | 64.15 | 65.14 | 63.95 | 64.37 | 8,893,246 | +0.13(+0.20%) |
Jul 22, 2020 | 63.34 | 64.70 | 62.89 | 64.25 | 6,948,886 | +0.94(+1.48%) |
Jul 21, 2020 | 62.76 | 64.05 | 62.72 | 63.31 | 6,501,476 | +0.46(+0.73%) |
Jul 20, 2020 | 63.12 | 63.67 | 62.61 | 62.85 | 6,949,314 | -0.24(-0.38%) |
Jul 17, 2020 | 61.88 | 63.57 | 61.62 | 63.09 | 13,598,344 | +1.60(+2.61%) |
Jul 16, 2020 | 59.54 | 61.82 | 59.28 | 61.49 | 11,066,611 | +2.15(+3.62%) |
Jul 15, 2020 | 60.62 | 61.04 | 59.30 | 59.34 | 9,214,393 | -0.81(-1.35%) |
Jul 14, 2020 | 58.71 | 60.64 | 58.62 | 60.15 | 13,262,205 | +1.45(+2.46%) |
Jul 13, 2020 | 59.34 | 60.12 | 58.51 | 58.71 | 10,473,239 | -0.77(-1.29%) |
Jul 10, 2020 | 57.78 | 59.87 | 57.69 | 59.48 | 10,997,480 | +1.74(+3.02%) |
Jul 09, 2020 | 57.56 | 58.05 | 56.95 | 57.73 | 7,440,327 | -0.29(-0.51%) |
Jul 08, 2020 | 56.55 | 58.23 | 56.39 | 58.03 | 10,511,866 | +1.50(+2.65%) |
Jul 07, 2020 | 56.01 | 56.90 | 55.82 | 56.53 | 6,565,801 | -0.05(-0.10%) |
Jul 06, 2020 | 56.86 | 57.08 | 56.04 | 56.58 | 6,827,258 | +0.13(+0.23%) |
Jul 02, 2020 | 56.86 | 57.21 | 56.31 | 56.45 | 6,526,385 | +0.03(+0.06%) |