Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 67.87 | 69.04 | 66.46 | 67.15 | 2,830,581 | +3.69(+5.82%) |
Sep 29, 2020 | 63.70 | 64.47 | 63.08 | 63.46 | 1,964,069 | +0.41(+0.65%) |
Sep 28, 2020 | 62.13 | 63.35 | 62.01 | 63.05 | 930,478 | +1.68(+2.73%) |
Sep 25, 2020 | 59.43 | 61.92 | 59.31 | 61.37 | 970,719 | +1.54(+2.57%) |
Sep 24, 2020 | 60.45 | 60.78 | 59.76 | 59.83 | 714,162 | -0.99(-1.63%) |
Sep 23, 2020 | 63.35 | 64.17 | 60.39 | 60.82 | 1,101,835 | -2.61(-4.12%) |
Sep 22, 2020 | 62.33 | 63.67 | 62.06 | 63.43 | 785,959 | +1.40(+2.26%) |
Sep 21, 2020 | 62.11 | 62.22 | 59.99 | 62.03 | 1,041,646 | -1.68(-2.64%) |
Sep 18, 2020 | 63.64 | 64.76 | 63.64 | 63.71 | 1,442,730 | +0.11(+0.17%) |
Sep 17, 2020 | 62.51 | 63.94 | 62.16 | 63.61 | 1,310,235 | +0.27(+0.42%) |
Sep 16, 2020 | 63.69 | 64.07 | 63.12 | 63.34 | 679,105 | +0.28(+0.45%) |
Sep 15, 2020 | 62.05 | 63.34 | 62.05 | 63.06 | 653,179 | +1.47(+2.39%) |
Sep 14, 2020 | 60.21 | 61.93 | 60.15 | 61.58 | 547,945 | +2.08(+3.49%) |
Sep 11, 2020 | 59.52 | 59.89 | 58.90 | 59.51 | 451,153 | +0.08(+0.13%) |
Sep 10, 2020 | 60.26 | 61.10 | 59.40 | 59.43 | 513,745 | -0.60(-1.00%) |
Sep 09, 2020 | 59.46 | 60.65 | 59.46 | 60.03 | 626,887 | +1.16(+1.96%) |
Sep 08, 2020 | 58.76 | 59.79 | 58.76 | 58.88 | 866,349 | -1.14(-1.89%) |
Sep 04, 2020 | 61.72 | 61.83 | 58.86 | 60.01 | 881,865 | -1.45(-2.36%) |
Sep 03, 2020 | 63.46 | 63.57 | 60.88 | 61.46 | 734,580 | -2.43(-3.80%) |
Sep 02, 2020 | 61.75 | 64.02 | 61.47 | 63.89 | 516,475 | +2.59(+4.22%) |
Sep 01, 2020 | 60.91 | 61.55 | 60.80 | 61.31 | 689,302 | +0.35(+0.57%) |
Aug 31, 2020 | 61.39 | 61.49 | 60.77 | 60.96 | 462,357 | -0.43(-0.70%) |
Aug 28, 2020 | 60.66 | 61.65 | 60.66 | 61.39 | 401,928 | +0.88(+1.46%) |
Aug 27, 2020 | 61.57 | 61.57 | 60.27 | 60.51 | 555,683 | -0.60(-0.98%) |
Aug 26, 2020 | 61.78 | 61.78 | 60.86 | 61.10 | 379,909 | -0.42(-0.68%) |
Aug 25, 2020 | 61.32 | 61.78 | 60.62 | 61.52 | 540,801 | +0.59(+0.98%) |
Aug 24, 2020 | 60.10 | 61.25 | 60.10 | 60.93 | 340,450 | +1.38(+2.31%) |
Aug 21, 2020 | 59.00 | 59.94 | 58.88 | 59.55 | 429,460 | +0.47(+0.79%) |
Aug 20, 2020 | 59.46 | 59.90 | 58.99 | 59.09 | 308,352 | -1.06(-1.76%) |
Aug 19, 2020 | 59.69 | 60.60 | 59.19 | 60.15 | 515,686 | +0.49(+0.83%) |
Aug 18, 2020 | 61.09 | 61.36 | 59.57 | 59.65 | 568,799 | -1.55(-2.53%) |
Aug 17, 2020 | 61.10 | 61.86 | 60.54 | 61.20 | 578,068 | +0.64(+1.06%) |
Aug 14, 2020 | 61.01 | 61.29 | 60.35 | 60.56 | 712,917 | -1.06(-1.72%) |
Aug 13, 2020 | 61.54 | 62.26 | 61.05 | 61.62 | 540,591 | -0.42(-0.68%) |
Aug 12, 2020 | 62.69 | 63.28 | 61.89 | 62.04 | 484,629 | -0.35(-0.57%) |
Aug 11, 2020 | 62.30 | 63.60 | 62.18 | 62.39 | 677,353 | +0.96(+1.56%) |
Aug 10, 2020 | 61.68 | 62.37 | 61.32 | 61.44 | 490,991 | -0.24(-0.39%) |
Aug 07, 2020 | 61.25 | 61.74 | 60.75 | 61.67 | 428,418 | +0.36(+0.59%) |
Aug 06, 2020 | 61.92 | 62.43 | 61.12 | 61.32 | 638,812 | -0.74(-1.19%) |
Aug 05, 2020 | 62.49 | 62.84 | 61.46 | 62.05 | 511,959 | +0.45(+0.72%) |
Aug 04, 2020 | 60.35 | 61.69 | 60.35 | 61.61 | 501,449 | +0.77(+1.27%) |
Aug 03, 2020 | 60.12 | 61.03 | 59.82 | 60.84 | 327,289 | +1.03(+1.72%) |
Jul 31, 2020 | 59.64 | 60.16 | 58.99 | 59.81 | 532,706 | +0.25(+0.43%) |
Jul 30, 2020 | 58.67 | 59.80 | 57.94 | 59.55 | 324,644 | -0.00(-0.01%) |
Jul 29, 2020 | 58.15 | 59.76 | 58.15 | 59.56 | 659,720 | +1.36(+2.33%) |
Jul 28, 2020 | 58.99 | 59.40 | 58.08 | 58.20 | 363,060 | -1.26(-2.12%) |
Jul 27, 2020 | 58.27 | 59.68 | 57.97 | 59.46 | 552,865 | +1.10(+1.88%) |
Jul 24, 2020 | 59.21 | 59.21 | 57.84 | 58.36 | 606,543 | -1.18(-1.99%) |
Jul 23, 2020 | 59.12 | 60.36 | 59.12 | 59.55 | 714,135 | +0.44(+0.75%) |
Jul 22, 2020 | 58.45 | 59.19 | 58.30 | 59.11 | 607,469 | +0.66(+1.12%) |
Jul 21, 2020 | 58.52 | 59.05 | 58.18 | 58.45 | 607,842 | -0.14(-0.24%) |
Jul 20, 2020 | 58.24 | 59.29 | 58.18 | 58.59 | 721,223 | +0.05(+0.08%) |
Jul 17, 2020 | 58.45 | 58.97 | 58.22 | 58.54 | 362,090 | +0.27(+0.47%) |
Jul 16, 2020 | 58.97 | 59.49 | 58.17 | 58.27 | 514,224 | -1.04(-1.75%) |
Jul 15, 2020 | 59.25 | 59.57 | 57.84 | 59.31 | 868,777 | +1.64(+2.84%) |
Jul 14, 2020 | 56.39 | 57.71 | 55.89 | 57.67 | 799,316 | +1.00(+1.77%) |
Jul 13, 2020 | 58.63 | 59.10 | 56.51 | 56.66 | 992,928 | -1.50(-2.57%) |
Jul 10, 2020 | 57.17 | 58.48 | 57.07 | 58.16 | 1,024,115 | +1.13(+1.98%) |
Jul 09, 2020 | 56.68 | 57.41 | 55.71 | 57.03 | 1,309,470 | +0.57(+1.00%) |
Jul 08, 2020 | 55.81 | 56.51 | 55.54 | 56.47 | 892,878 | +0.94(+1.69%) |
Jul 07, 2020 | 56.09 | 57.03 | 55.23 | 55.53 | 677,250 | -1.42(-2.49%) |
Jul 06, 2020 | 57.26 | 57.48 | 55.93 | 56.95 | 1,347,871 | +0.83(+1.49%) |
Jul 02, 2020 | 57.05 | 57.87 | 55.88 | 56.11 | 965,087 | -0.15(-0.27%) |