Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 54.17 | 55.63 | 53.45 | 55.14 | 631,440 | +1.20(+2.22%) |
Sep 29, 2020 | 53.31 | 54.77 | 53.26 | 53.94 | 430,677 | +0.31(+0.58%) |
Sep 28, 2020 | 54.87 | 55.44 | 53.36 | 53.63 | 698,954 | -0.55(-1.02%) |
Sep 25, 2020 | 53.28 | 54.81 | 53.00 | 54.18 | 1,375,400 | +0.83(+1.56%) |
Sep 24, 2020 | 53.00 | 53.70 | 51.51 | 53.35 | 861,136 | -0.37(-0.69%) |
Sep 23, 2020 | 53.94 | 55.20 | 52.76 | 53.72 | 851,766 | +0.15(+0.28%) |
Sep 22, 2020 | 54.16 | 54.16 | 52.02 | 53.57 | 867,486 | -0.53(-0.98%) |
Sep 21, 2020 | 54.76 | 54.79 | 52.65 | 54.10 | 827,691 | -1.23(-2.22%) |
Sep 18, 2020 | 54.55 | 55.79 | 54.01 | 55.33 | 989,400 | +0.66(+1.21%) |
Sep 17, 2020 | 54.40 | 54.79 | 53.60 | 54.67 | 503,641 | -0.09(-0.16%) |
Sep 16, 2020 | 54.43 | 55.94 | 53.26 | 54.76 | 689,163 | +0.58(+1.07%) |
Sep 15, 2020 | 56.55 | 58.39 | 53.79 | 54.18 | 774,166 | -1.98(-3.53%) |
Sep 14, 2020 | 53.58 | 56.29 | 52.92 | 56.16 | 1,136,455 | +3.40(+6.44%) |
Sep 11, 2020 | 53.87 | 55.06 | 52.67 | 52.76 | 975,100 | -0.53(-0.99%) |
Sep 10, 2020 | 57.50 | 57.76 | 52.87 | 53.29 | 2,596,116 | -4.47(-7.74%) |
Sep 09, 2020 | 59.46 | 60.15 | 57.56 | 57.76 | 564,400 | -0.98(-1.67%) |
Sep 08, 2020 | 58.14 | 61.35 | 57.41 | 58.74 | 932,525 | -0.26(-0.44%) |
Sep 04, 2020 | 60.50 | 60.67 | 57.78 | 59.00 | 687,700 | -1.43(-2.37%) |
Sep 03, 2020 | 61.95 | 63.16 | 59.71 | 60.43 | 783,494 | -1.81(-2.91%) |
Sep 02, 2020 | 60.47 | 63.25 | 59.55 | 62.24 | 851,331 | +1.79(+2.96%) |
Sep 01, 2020 | 62.86 | 63.16 | 60.20 | 60.45 | 761,002 | -2.33(-3.71%) |
Aug 31, 2020 | 62.31 | 63.68 | 61.77 | 62.78 | 482,298 | +0.75(+1.21%) |
Aug 28, 2020 | 62.58 | 62.85 | 61.67 | 62.03 | 292,200 | -0.53(-0.85%) |
Aug 27, 2020 | 62.30 | 63.68 | 62.06 | 62.56 | 440,215 | +0.21(+0.34%) |
Aug 26, 2020 | 64.10 | 64.22 | 62.28 | 62.35 | 278,534 | -1.93(-3.00%) |
Aug 25, 2020 | 64.00 | 65.49 | 63.45 | 64.28 | 611,984 | +1.67(+2.67%) |
Aug 24, 2020 | 66.00 | 66.18 | 61.94 | 62.61 | 704,028 | -3.15(-4.79%) |
Aug 21, 2020 | 65.47 | 65.93 | 64.82 | 65.76 | 344,900 | +0.16(+0.24%) |
Aug 20, 2020 | 64.94 | 65.80 | 63.77 | 65.60 | 358,712 | +0.49(+0.75%) |
Aug 19, 2020 | 64.84 | 66.40 | 64.50 | 65.11 | 579,570 | +0.63(+0.98%) |
Aug 18, 2020 | 64.81 | 65.01 | 63.31 | 64.48 | 469,632 | -0.48(-0.75%) |
Aug 17, 2020 | 61.56 | 65.48 | 61.42 | 64.97 | 792,765 | +3.44(+5.58%) |
Aug 14, 2020 | 61.77 | 62.17 | 60.86 | 61.53 | 667,700 | -0.39(-0.63%) |
Aug 13, 2020 | 61.54 | 62.33 | 60.63 | 61.92 | 723,049 | +0.29(+0.47%) |
Aug 12, 2020 | 60.92 | 62.35 | 60.22 | 61.63 | 1,094,538 | +1.12(+1.85%) |
Aug 11, 2020 | 61.61 | 61.61 | 58.76 | 60.51 | 990,195 | -0.44(-0.72%) |
Aug 10, 2020 | 63.82 | 63.99 | 60.67 | 60.95 | 1,124,139 | -2.87(-4.50%) |
Aug 07, 2020 | 63.60 | 64.69 | 62.63 | 63.82 | 855,000 | -0.22(-0.34%) |
Aug 06, 2020 | 68.00 | 69.86 | 63.94 | 64.04 | 1,547,700 | -3.86(-5.68%) |
Aug 05, 2020 | 69.75 | 70.43 | 67.85 | 67.90 | 730,640 | -0.86(-1.25%) |
Aug 04, 2020 | 67.92 | 69.78 | 67.92 | 68.76 | 553,590 | -1.72(-2.44%) |
Aug 03, 2020 | 68.09 | 71.23 | 67.64 | 70.48 | 678,962 | +3.00(+4.45%) |
Jul 31, 2020 | 69.51 | 70.02 | 66.67 | 67.48 | 462,400 | -2.02(-2.91%) |
Jul 30, 2020 | 67.48 | 70.38 | 67.48 | 69.50 | 375,348 | +1.03(+1.50%) |
Jul 29, 2020 | 71.78 | 72.79 | 68.14 | 68.47 | 726,343 | -2.49(-3.51%) |
Jul 28, 2020 | 70.56 | 71.78 | 69.19 | 70.96 | 648,632 | +0.22(+0.31%) |
Jul 27, 2020 | 71.94 | 72.40 | 70.00 | 70.74 | 504,137 | -1.00(-1.39%) |
Jul 24, 2020 | 71.26 | 72.70 | 70.47 | 71.74 | 488,600 | -0.34(-0.47%) |
Jul 23, 2020 | 72.14 | 74.06 | 71.44 | 72.08 | 341,229 | -0.03(-0.04%) |
Jul 22, 2020 | 71.83 | 72.76 | 71.13 | 72.11 | 445,406 | -0.01(-0.01%) |
Jul 21, 2020 | 74.84 | 76.27 | 71.85 | 72.12 | 595,354 | -2.08(-2.80%) |
Jul 20, 2020 | 75.54 | 76.24 | 73.03 | 74.20 | 448,880 | -0.29(-0.39%) |
Jul 17, 2020 | 73.21 | 74.73 | 73.18 | 74.49 | 558,000 | +1.94(+2.67%) |
Jul 16, 2020 | 72.38 | 73.00 | 70.01 | 72.55 | 536,636 | -0.46(-0.63%) |
Jul 15, 2020 | 70.87 | 73.67 | 70.03 | 73.01 | 474,273 | +2.68(+3.81%) |
Jul 14, 2020 | 70.00 | 70.99 | 67.31 | 70.33 | 756,562 | -0.25(-0.35%) |
Jul 13, 2020 | 72.93 | 75.00 | 70.45 | 70.58 | 849,420 | -0.54(-0.76%) |
Jul 10, 2020 | 69.52 | 72.46 | 68.77 | 71.12 | 764,000 | +1.78(+2.57%) |
Jul 09, 2020 | 68.37 | 69.64 | 67.18 | 69.34 | 444,198 | +0.99(+1.45%) |
Jul 08, 2020 | 66.69 | 68.60 | 66.00 | 68.35 | 474,243 | +1.45(+2.17%) |
Jul 07, 2020 | 67.40 | 68.95 | 66.88 | 66.90 | 462,704 | -0.64(-0.95%) |
Jul 06, 2020 | 68.28 | 69.29 | 67.43 | 67.54 | 520,315 | -0.29(-0.43%) |
Jul 02, 2020 | 71.10 | 71.51 | 66.75 | 67.83 | 844,700 | -2.61(-3.71%) |