Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 55.65 | 57.77 | 55.65 | 56.75 | 295,545 | +1.80(+3.27%) |
Sep 29, 2020 | 55.51 | 57.86 | 54.74 | 54.95 | 618,782 | -1.29(-2.29%) |
Sep 28, 2020 | 62.66 | 63.08 | 55.21 | 56.24 | 683,531 | -4.82(-7.89%) |
Sep 25, 2020 | 59.06 | 61.16 | 58.49 | 61.06 | 429,360 | -0.68(-1.10%) |
Sep 24, 2020 | 59.34 | 63.44 | 58.26 | 61.74 | 500,006 | +3.05(+5.20%) |
Sep 23, 2020 | 61.90 | 62.49 | 58.44 | 58.69 | 446,535 | -4.56(-7.21%) |
Sep 22, 2020 | 64.94 | 65.50 | 61.98 | 63.24 | 299,619 | -1.14(-1.78%) |
Sep 21, 2020 | 62.97 | 64.98 | 60.98 | 64.39 | 465,107 | -2.11(-3.17%) |
Sep 18, 2020 | 71.38 | 71.38 | 66.35 | 66.50 | 839,536 | -6.53(-8.94%) |
Sep 17, 2020 | 69.28 | 73.14 | 69.24 | 73.02 | 251,559 | +1.17(+1.63%) |
Sep 16, 2020 | 72.09 | 73.87 | 71.37 | 71.85 | 216,625 | +0.14(+0.19%) |
Sep 15, 2020 | 72.43 | 72.98 | 70.74 | 71.72 | 278,793 | -0.44(-0.61%) |
Sep 14, 2020 | 70.23 | 72.71 | 69.13 | 72.16 | 346,223 | +4.27(+6.30%) |
Sep 11, 2020 | 70.19 | 70.89 | 67.18 | 67.88 | 360,067 | -0.77(-1.12%) |
Sep 10, 2020 | 73.11 | 74.23 | 68.48 | 68.65 | 290,765 | -4.61(-6.29%) |
Sep 09, 2020 | 73.26 | 73.79 | 71.97 | 73.26 | 297,868 | +4.01(+5.79%) |
Sep 08, 2020 | 68.65 | 71.50 | 67.61 | 69.25 | 376,914 | -3.90(-5.33%) |
Sep 04, 2020 | 73.40 | 74.68 | 69.54 | 73.14 | 322,979 | +0.15(+0.20%) |
Sep 03, 2020 | 74.03 | 76.57 | 71.03 | 73.00 | 546,976 | +0.19(+0.26%) |
Sep 02, 2020 | 72.83 | 72.88 | 70.81 | 72.81 | 336,892 | +0.47(+0.65%) |
Sep 01, 2020 | 70.51 | 73.63 | 70.21 | 72.34 | 492,970 | +5.16(+7.68%) |
Aug 31, 2020 | 69.46 | 69.50 | 67.09 | 67.18 | 346,999 | -4.54(-6.33%) |
Aug 28, 2020 | 68.38 | 71.97 | 68.29 | 71.72 | 604,452 | +5.99(+9.11%) |
Aug 27, 2020 | 67.18 | 67.26 | 64.12 | 65.73 | 340,718 | +0.64(+0.98%) |
Aug 26, 2020 | 69.31 | 69.44 | 63.13 | 65.09 | 453,659 | -3.79(-5.51%) |
Aug 25, 2020 | 68.08 | 69.28 | 66.72 | 68.89 | 207,682 | +1.28(+1.90%) |
Aug 24, 2020 | 67.89 | 68.04 | 66.66 | 67.61 | 278,785 | +1.14(+1.71%) |
Aug 21, 2020 | 66.23 | 66.58 | 64.79 | 66.47 | 503,071 | -1.29(-1.90%) |
Aug 20, 2020 | 63.48 | 68.52 | 62.58 | 67.76 | 840,155 | +0.25(+0.37%) |
Aug 19, 2020 | 71.27 | 71.54 | 67.34 | 67.51 | 491,837 | -3.78(-5.30%) |
Aug 18, 2020 | 71.35 | 72.27 | 69.64 | 71.29 | 678,051 | +3.79(+5.62%) |
Aug 17, 2020 | 71.15 | 71.87 | 65.73 | 67.49 | 620,480 | -4.00(-5.59%) |
Aug 14, 2020 | 71.67 | 73.26 | 70.73 | 71.49 | 441,102 | -0.32(-0.44%) |
Aug 13, 2020 | 74.52 | 75.92 | 71.14 | 71.81 | 531,014 | -0.40(-0.55%) |
Aug 12, 2020 | 73.64 | 73.91 | 69.17 | 72.21 | 821,407 | -0.60(-0.83%) |
Aug 11, 2020 | 75.29 | 76.40 | 72.71 | 72.81 | 543,312 | -0.92(-1.25%) |
Aug 10, 2020 | 75.63 | 76.55 | 71.57 | 73.73 | 365,764 | -0.65(-0.88%) |
Aug 07, 2020 | 74.69 | 76.28 | 72.57 | 74.38 | 588,873 | -3.32(-4.27%) |
Aug 06, 2020 | 76.57 | 78.64 | 75.86 | 77.70 | 355,646 | +0.23(+0.30%) |
Aug 05, 2020 | 78.80 | 79.81 | 75.70 | 77.47 | 385,854 | +2.06(+2.74%) |
Aug 04, 2020 | 74.31 | 76.81 | 72.21 | 75.41 | 517,084 | -1.81(-2.34%) |
Aug 03, 2020 | 77.62 | 78.31 | 75.73 | 77.21 | 572,343 | -3.26(-4.05%) |
Jul 31, 2020 | 83.84 | 83.84 | 79.42 | 80.47 | 564,225 | -4.45(-5.24%) |
Jul 30, 2020 | 84.68 | 85.55 | 81.89 | 84.92 | 356,321 | -0.35(-0.41%) |
Jul 29, 2020 | 85.82 | 86.55 | 84.17 | 85.27 | 343,160 | +1.49(+1.78%) |
Jul 28, 2020 | 82.15 | 85.18 | 81.94 | 83.78 | 259,291 | -0.58(-0.69%) |
Jul 27, 2020 | 81.26 | 84.47 | 79.99 | 84.37 | 630,983 | +4.83(+6.07%) |
Jul 24, 2020 | 77.92 | 81.12 | 75.95 | 79.54 | 470,633 | +0.35(+0.45%) |
Jul 23, 2020 | 84.21 | 84.87 | 78.57 | 79.19 | 418,422 | -6.49(-7.58%) |
Jul 22, 2020 | 84.39 | 86.79 | 83.72 | 85.68 | 578,468 | +3.91(+4.78%) |
Jul 21, 2020 | 82.05 | 84.02 | 80.86 | 81.78 | 481,770 | +3.53(+4.51%) |
Jul 20, 2020 | 75.26 | 78.68 | 75.10 | 78.25 | 330,501 | +3.19(+4.25%) |
Jul 17, 2020 | 75.00 | 75.72 | 74.02 | 75.06 | 338,326 | +1.87(+2.55%) |
Jul 16, 2020 | 72.89 | 74.03 | 71.86 | 73.20 | 323,489 | -0.42(-0.57%) |
Jul 15, 2020 | 74.72 | 75.02 | 72.02 | 73.62 | 290,997 | +1.26(+1.75%) |
Jul 14, 2020 | 67.63 | 72.91 | 67.22 | 72.35 | 567,573 | +3.47(+5.04%) |
Jul 13, 2020 | 72.59 | 73.50 | 68.56 | 68.88 | 353,592 | -3.75(-5.16%) |
Jul 10, 2020 | 70.38 | 72.82 | 69.71 | 72.63 | 314,840 | +1.41(+1.98%) |
Jul 09, 2020 | 74.23 | 74.54 | 69.97 | 71.22 | 338,936 | -0.82(-1.13%) |
Jul 08, 2020 | 71.56 | 72.27 | 69.76 | 72.03 | 376,995 | +4.10(+6.04%) |
Jul 07, 2020 | 71.22 | 72.21 | 67.84 | 67.93 | 332,066 | -2.98(-4.21%) |
Jul 06, 2020 | 71.57 | 72.79 | 69.69 | 70.92 | 366,315 | +4.12(+6.17%) |
Jul 02, 2020 | 69.58 | 71.30 | 66.62 | 66.80 | 453,310 | -1.01(-1.50%) |