Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 64.67 | 65.21 | 61.53 | 63.93 | 25,224,612 | -1.28(-1.96%) |
Sep 29, 2020 | 65.43 | 65.86 | 65.00 | 65.21 | 7,700,159 | -0.23(-0.36%) |
Sep 28, 2020 | 65.29 | 65.88 | 65.10 | 65.44 | 7,509,731 | +0.53(+0.82%) |
Sep 25, 2020 | 63.43 | 64.98 | 63.18 | 64.91 | 5,922,975 | +0.99(+1.54%) |
Sep 24, 2020 | 62.81 | 64.44 | 62.78 | 63.92 | 8,117,364 | +0.97(+1.55%) |
Sep 23, 2020 | 64.18 | 64.18 | 62.91 | 62.95 | 6,350,266 | -1.09(-1.71%) |
Sep 22, 2020 | 63.91 | 64.48 | 63.33 | 64.04 | 7,806,327 | +0.43(+0.67%) |
Sep 21, 2020 | 63.34 | 63.73 | 62.55 | 63.62 | 8,204,867 | -0.17(-0.26%) |
Sep 18, 2020 | 64.25 | 64.95 | 63.53 | 63.78 | 15,614,999 | -0.60(-0.93%) |
Sep 17, 2020 | 64.03 | 64.55 | 63.53 | 64.38 | 10,185,829 | -0.19(-0.30%) |
Sep 16, 2020 | 65.59 | 66.09 | 64.29 | 64.57 | 21,170,778 | -3.54(-5.19%) |
Sep 15, 2020 | 68.10 | 68.94 | 67.06 | 68.11 | 11,747,924 | +3.17(+4.89%) |
Sep 14, 2020 | 64.39 | 65.41 | 64.13 | 64.93 | 4,204,518 | +0.87(+1.36%) |
Sep 11, 2020 | 64.07 | 64.30 | 63.44 | 64.06 | 4,268,780 | +0.29(+0.45%) |
Sep 10, 2020 | 64.73 | 64.95 | 63.67 | 63.78 | 4,735,723 | -1.26(-1.93%) |
Sep 09, 2020 | 64.49 | 66.06 | 64.45 | 65.04 | 5,190,297 | +1.03(+1.60%) |
Sep 08, 2020 | 63.97 | 64.68 | 63.41 | 64.01 | 7,769,835 | +0.14(+0.21%) |
Sep 04, 2020 | 65.22 | 65.87 | 62.83 | 63.87 | 7,866,330 | -0.75(-1.17%) |
Sep 03, 2020 | 66.79 | 67.04 | 64.02 | 64.63 | 8,527,505 | -1.77(-2.66%) |
Sep 02, 2020 | 63.91 | 66.72 | 63.49 | 66.39 | 10,587,447 | +2.56(+4.02%) |
Sep 01, 2020 | 64.26 | 64.38 | 63.12 | 63.83 | 6,220,322 | -0.47(-0.73%) |
Aug 31, 2020 | 64.34 | 65.33 | 64.19 | 64.30 | 6,527,282 | -0.09(-0.14%) |
Aug 28, 2020 | 64.39 | 64.48 | 63.85 | 64.39 | 5,012,951 | +0.15(+0.24%) |
Aug 27, 2020 | 64.03 | 64.60 | 63.71 | 64.23 | 4,945,077 | +0.29(+0.46%) |
Aug 26, 2020 | 64.20 | 64.49 | 63.75 | 63.94 | 5,716,321 | -0.53(-0.82%) |
Aug 25, 2020 | 64.99 | 65.00 | 63.97 | 64.47 | 4,420,087 | -0.30(-0.47%) |
Aug 24, 2020 | 64.85 | 64.88 | 64.23 | 64.77 | 3,871,968 | +0.05(+0.08%) |
Aug 21, 2020 | 64.78 | 64.86 | 64.27 | 64.72 | 6,202,882 | +0.07(+0.11%) |
Aug 20, 2020 | 64.35 | 65.03 | 64.30 | 64.65 | 3,961,117 | -0.05(-0.08%) |
Aug 19, 2020 | 65.14 | 65.14 | 64.58 | 64.70 | 5,979,971 | -0.16(-0.25%) |
Aug 18, 2020 | 64.79 | 65.35 | 64.67 | 64.87 | 5,197,853 | +0.01(+0.02%) |
Aug 17, 2020 | 64.64 | 65.33 | 64.24 | 64.85 | 5,237,820 | +0.57(+0.89%) |
Aug 14, 2020 | 65.09 | 65.12 | 64.17 | 64.28 | 5,359,394 | -0.89(-1.37%) |
Aug 13, 2020 | 64.86 | 65.42 | 64.77 | 65.18 | 4,014,562 | -0.04(-0.07%) |
Aug 12, 2020 | 64.00 | 65.54 | 63.87 | 65.22 | 6,681,012 | +1.56(+2.45%) |
Aug 11, 2020 | 65.08 | 65.22 | 63.35 | 63.66 | 7,445,745 | -1.34(-2.06%) |
Aug 10, 2020 | 66.07 | 66.26 | 64.84 | 65.00 | 7,898,147 | -0.95(-1.44%) |
Aug 07, 2020 | 64.82 | 66.32 | 64.74 | 65.95 | 4,765,943 | +1.14(+1.76%) |
Aug 06, 2020 | 64.86 | 65.26 | 64.42 | 64.81 | 5,005,016 | -0.22(-0.34%) |
Aug 05, 2020 | 65.36 | 65.54 | 64.62 | 65.03 | 7,277,191 | -0.29(-0.45%) |
Aug 04, 2020 | 63.87 | 65.37 | 63.57 | 65.32 | 9,973,706 | +1.71(+2.69%) |
Aug 03, 2020 | 64.43 | 64.59 | 63.35 | 63.61 | 9,408,884 | -0.71(-1.11%) |
Jul 31, 2020 | 64.38 | 64.81 | 63.23 | 64.33 | 8,760,398 | -0.38(-0.58%) |
Jul 30, 2020 | 64.20 | 64.73 | 63.97 | 64.70 | 4,620,150 | +0.21(+0.32%) |
Jul 29, 2020 | 64.22 | 65.28 | 64.13 | 64.50 | 5,870,741 | +0.32(+0.50%) |
Jul 28, 2020 | 63.53 | 64.92 | 63.39 | 64.18 | 7,142,822 | +0.55(+0.87%) |
Jul 27, 2020 | 64.40 | 64.54 | 63.27 | 63.62 | 9,719,552 | -0.60(-0.93%) |
Jul 24, 2020 | 64.83 | 65.46 | 63.71 | 64.22 | 8,417,418 | -0.17(-0.26%) |
Jul 23, 2020 | 64.17 | 65.16 | 63.96 | 64.39 | 8,891,245 | +0.13(+0.20%) |
Jul 22, 2020 | 63.36 | 64.72 | 62.91 | 64.26 | 6,947,324 | +0.94(+1.48%) |
Jul 21, 2020 | 62.77 | 64.07 | 62.74 | 63.33 | 6,500,013 | +0.46(+0.73%) |
Jul 20, 2020 | 63.14 | 63.68 | 62.62 | 62.87 | 6,947,751 | -0.24(-0.38%) |
Jul 17, 2020 | 61.89 | 63.58 | 61.63 | 63.11 | 13,595,286 | +1.60(+2.61%) |
Jul 16, 2020 | 59.55 | 61.83 | 59.30 | 61.50 | 11,064,122 | +2.15(+3.62%) |
Jul 15, 2020 | 60.63 | 61.05 | 59.31 | 59.35 | 9,212,320 | -0.81(-1.35%) |
Jul 14, 2020 | 58.72 | 60.66 | 58.63 | 60.17 | 13,259,222 | +1.45(+2.46%) |
Jul 13, 2020 | 59.35 | 60.14 | 58.53 | 58.72 | 10,470,884 | -0.77(-1.29%) |
Jul 10, 2020 | 57.79 | 59.88 | 57.70 | 59.49 | 10,995,006 | +1.74(+3.02%) |
Jul 09, 2020 | 57.57 | 58.06 | 56.96 | 57.75 | 7,438,654 | -0.29(-0.51%) |
Jul 08, 2020 | 56.57 | 58.24 | 56.40 | 58.04 | 10,509,502 | +1.50(+2.65%) |
Jul 07, 2020 | 56.02 | 56.91 | 55.83 | 56.54 | 6,564,324 | -0.05(-0.10%) |
Jul 06, 2020 | 56.88 | 57.10 | 56.05 | 56.60 | 6,825,723 | +0.13(+0.23%) |
Jul 02, 2020 | 56.87 | 57.23 | 56.32 | 56.47 | 6,524,917 | +0.03(+0.06%) |