Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 66.02 | 67.88 | 65.50 | 67.45 | 912,275 | +1.45(+2.20%) |
Sep 29, 2020 | 64.75 | 66.29 | 64.57 | 66.00 | 863,670 | +1.05(+1.62%) |
Sep 28, 2020 | 63.65 | 65.00 | 63.43 | 64.95 | 678,839 | +1.93(+3.06%) |
Sep 25, 2020 | 61.36 | 63.15 | 60.82 | 63.02 | 912,200 | +1.51(+2.45%) |
Sep 24, 2020 | 59.41 | 61.96 | 59.41 | 61.51 | 708,525 | +1.56(+2.60%) |
Sep 23, 2020 | 60.78 | 61.67 | 59.84 | 59.95 | 526,548 | -1.11(-1.82%) |
Sep 22, 2020 | 61.21 | 61.30 | 59.99 | 61.06 | 470,239 | +0.55(+0.91%) |
Sep 21, 2020 | 58.96 | 60.55 | 58.28 | 60.51 | 696,609 | +0.58(+0.97%) |
Sep 18, 2020 | 61.46 | 61.46 | 59.39 | 59.93 | 1,838,100 | -1.02(-1.67%) |
Sep 17, 2020 | 59.17 | 61.04 | 59.00 | 60.95 | 606,326 | +0.16(+0.26%) |
Sep 16, 2020 | 61.85 | 62.38 | 60.75 | 60.79 | 629,531 | -0.53(-0.86%) |
Sep 15, 2020 | 61.20 | 61.96 | 60.69 | 61.32 | 610,091 | +1.28(+2.13%) |
Sep 14, 2020 | 59.79 | 60.28 | 59.15 | 60.04 | 766,126 | +1.98(+3.41%) |
Sep 11, 2020 | 57.77 | 58.43 | 57.31 | 58.06 | 620,900 | +0.69(+1.20%) |
Sep 10, 2020 | 58.18 | 58.96 | 57.02 | 57.37 | 625,324 | -1.97(-3.32%) |
Sep 09, 2020 | 57.50 | 57.64 | 56.15 | 59.34 | 522,929 | +3.47(+6.21%) |
Sep 08, 2020 | 56.64 | 57.40 | 55.84 | 55.87 | 577,673 | -2.46(-4.22%) |
Sep 04, 2020 | 58.34 | 59.31 | 56.27 | 58.33 | 651,600 | -0.01(-0.02%) |
Sep 03, 2020 | 62.19 | 62.19 | 58.13 | 58.34 | 768,942 | -4.55(-7.23%) |
Sep 02, 2020 | 61.50 | 63.24 | 61.50 | 62.89 | 661,814 | +1.77(+2.90%) |
Sep 01, 2020 | 60.63 | 61.49 | 60.41 | 61.12 | 803,112 | +0.53(+0.87%) |
Aug 31, 2020 | 60.86 | 61.00 | 59.60 | 60.59 | 492,576 | -0.58(-0.95%) |
Aug 28, 2020 | 60.63 | 61.35 | 60.26 | 61.17 | 471,700 | +0.77(+1.27%) |
Aug 27, 2020 | 61.05 | 61.05 | 59.42 | 60.40 | 1,039,789 | -0.56(-0.92%) |
Aug 26, 2020 | 60.58 | 61.30 | 60.38 | 60.96 | 345,657 | +0.51(+0.84%) |
Aug 25, 2020 | 59.43 | 60.48 | 59.43 | 60.45 | 284,741 | +0.91(+1.53%) |
Aug 24, 2020 | 59.85 | 60.15 | 59.11 | 59.54 | 320,918 | +0.34(+0.57%) |
Aug 21, 2020 | 58.31 | 59.44 | 58.19 | 59.20 | 428,300 | +0.78(+1.34%) |
Aug 20, 2020 | 58.98 | 59.29 | 58.15 | 58.42 | 363,253 | -0.98(-1.65%) |
Aug 19, 2020 | 59.32 | 59.98 | 58.92 | 59.40 | 426,271 | +0.10(+0.17%) |
Aug 18, 2020 | 60.70 | 60.83 | 59.22 | 59.30 | 661,591 | -1.39(-2.29%) |
Aug 17, 2020 | 60.62 | 61.18 | 60.49 | 60.69 | 504,166 | +0.29(+0.48%) |
Aug 14, 2020 | 61.35 | 61.85 | 60.02 | 60.40 | 585,800 | -0.79(-1.29%) |
Aug 13, 2020 | 63.51 | 63.58 | 60.88 | 61.19 | 770,831 | -2.54(-3.99%) |
Aug 12, 2020 | 63.90 | 64.24 | 63.36 | 63.73 | 562,606 | +0.23(+0.36%) |
Aug 11, 2020 | 64.34 | 65.13 | 63.34 | 63.50 | 553,489 | -0.36(-0.56%) |
Aug 10, 2020 | 64.81 | 65.62 | 63.61 | 63.86 | 649,414 | -0.77(-1.19%) |
Aug 07, 2020 | 65.00 | 65.17 | 63.87 | 64.63 | 773,000 | -0.42(-0.65%) |
Aug 06, 2020 | 65.89 | 66.88 | 64.80 | 65.05 | 648,856 | -1.27(-1.91%) |
Aug 05, 2020 | 68.41 | 68.68 | 65.52 | 66.32 | 1,311,203 | -2.11(-3.08%) |
Aug 04, 2020 | 73.99 | 74.30 | 67.24 | 68.43 | 2,467,925 | -6.06(-8.14%) |
Aug 03, 2020 | 71.87 | 75.88 | 71.71 | 74.49 | 2,830,529 | +5.96(+8.70%) |
Jul 31, 2020 | 68.54 | 68.99 | 66.58 | 68.53 | 989,300 | +1.36(+2.02%) |
Jul 30, 2020 | 64.59 | 67.21 | 64.50 | 67.17 | 471,288 | +1.57(+2.39%) |
Jul 29, 2020 | 64.35 | 65.97 | 64.25 | 65.60 | 340,675 | +1.54(+2.40%) |
Jul 28, 2020 | 65.81 | 65.91 | 63.90 | 64.06 | 661,567 | -2.26(-3.41%) |
Jul 27, 2020 | 65.22 | 66.39 | 65.08 | 66.32 | 482,448 | +1.52(+2.35%) |
Jul 24, 2020 | 64.28 | 66.09 | 64.20 | 64.80 | 554,400 | -0.28(-0.43%) |
Jul 23, 2020 | 64.93 | 66.13 | 64.39 | 65.08 | 598,165 | +0.07(+0.11%) |
Jul 22, 2020 | 64.58 | 65.21 | 64.19 | 65.01 | 658,932 | +0.29(+0.45%) |
Jul 21, 2020 | 66.84 | 66.90 | 64.46 | 64.72 | 732,792 | -1.76(-2.65%) |
Jul 20, 2020 | 66.43 | 66.66 | 65.65 | 66.48 | 560,192 | -0.27(-0.40%) |
Jul 17, 2020 | 66.07 | 67.64 | 66.01 | 66.75 | 713,100 | +1.25(+1.90%) |
Jul 16, 2020 | 65.35 | 65.64 | 64.57 | 65.50 | 463,069 | -0.15(-0.23%) |
Jul 15, 2020 | 65.88 | 66.32 | 64.97 | 65.65 | 579,426 | +0.56(+0.86%) |
Jul 14, 2020 | 63.20 | 65.24 | 62.30 | 65.09 | 614,702 | +1.35(+2.12%) |
Jul 13, 2020 | 65.12 | 66.44 | 63.67 | 63.74 | 761,242 | -0.65(-1.01%) |
Jul 10, 2020 | 64.10 | 64.47 | 62.87 | 64.39 | 534,500 | +0.29(+0.45%) |
Jul 09, 2020 | 63.52 | 64.41 | 62.10 | 64.10 | 929,074 | +1.37(+2.18%) |
Jul 08, 2020 | 63.27 | 64.01 | 62.34 | 62.73 | 839,243 | +0.11(+0.18%) |
Jul 07, 2020 | 61.95 | 63.67 | 61.54 | 62.62 | 1,109,869 | +0.61(+0.98%) |
Jul 06, 2020 | 61.55 | 62.68 | 61.28 | 62.01 | 1,159,112 | +1.36(+2.24%) |
Jul 02, 2020 | 61.08 | 61.50 | 60.30 | 60.65 | 667,500 | +0.44(+0.73%) |