Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 63.48 | 64.27 | 62.58 | 63.57 | 1,616,749 | -0.15(-0.24%) |
Sep 29, 2020 | 63.08 | 64.23 | 62.83 | 63.72 | 1,318,206 | +1.21(+1.94%) |
Sep 28, 2020 | 63.04 | 63.29 | 62.08 | 62.51 | 1,357,853 | +0.11(+0.18%) |
Sep 25, 2020 | 61.49 | 62.68 | 61.30 | 62.40 | 1,430,255 | -0.11(-0.18%) |
Sep 24, 2020 | 59.30 | 62.68 | 58.84 | 62.51 | 2,691,232 | +2.85(+4.78%) |
Sep 23, 2020 | 62.09 | 62.33 | 59.11 | 59.66 | 3,084,003 | -3.38(-5.36%) |
Sep 22, 2020 | 63.20 | 63.61 | 61.93 | 63.04 | 1,329,725 | +0.34(+0.55%) |
Sep 21, 2020 | 62.52 | 63.63 | 61.22 | 62.69 | 2,609,611 | -1.76(-2.74%) |
Sep 18, 2020 | 67.28 | 67.51 | 64.36 | 64.46 | 2,514,374 | -2.72(-4.05%) |
Sep 17, 2020 | 66.94 | 68.11 | 65.68 | 67.18 | 2,193,942 | -1.17(-1.71%) |
Sep 16, 2020 | 69.24 | 69.27 | 67.92 | 68.35 | 1,626,773 | -0.21(-0.30%) |
Sep 15, 2020 | 70.23 | 71.25 | 68.11 | 68.55 | 2,407,471 | -0.50(-0.72%) |
Sep 14, 2020 | 66.58 | 69.76 | 66.44 | 69.05 | 3,941,565 | +3.43(+5.22%) |
Sep 11, 2020 | 66.27 | 67.19 | 65.06 | 65.62 | 766,159 | +0.06(+0.09%) |
Sep 10, 2020 | 67.04 | 67.53 | 65.12 | 65.57 | 1,088,460 | -0.81(-1.22%) |
Sep 09, 2020 | 64.12 | 66.64 | 63.96 | 66.37 | 1,170,487 | +2.95(+4.65%) |
Sep 08, 2020 | 61.25 | 64.58 | 60.43 | 63.43 | 1,356,905 | +0.46(+0.72%) |
Sep 04, 2020 | 63.62 | 64.11 | 61.55 | 62.97 | 1,217,739 | -1.05(-1.65%) |
Sep 03, 2020 | 64.50 | 64.66 | 62.37 | 64.03 | 1,235,132 | -1.44(-2.20%) |
Sep 02, 2020 | 64.23 | 65.49 | 62.56 | 65.46 | 1,197,670 | +0.66(+1.02%) |
Sep 01, 2020 | 67.00 | 67.00 | 64.01 | 64.80 | 1,270,683 | -1.08(-1.64%) |
Aug 31, 2020 | 65.88 | 66.82 | 65.48 | 65.88 | 1,123,035 | +0.38(+0.57%) |
Aug 28, 2020 | 64.47 | 65.68 | 64.11 | 65.50 | 1,303,021 | +2.47(+3.92%) |
Aug 27, 2020 | 65.28 | 65.38 | 61.96 | 63.04 | 1,043,823 | -1.08(-1.68%) |
Aug 26, 2020 | 61.77 | 64.19 | 61.53 | 64.11 | 1,263,809 | +1.70(+2.72%) |
Aug 25, 2020 | 62.45 | 62.50 | 61.15 | 62.42 | 991,081 | -0.03(-0.05%) |
Aug 24, 2020 | 63.79 | 63.86 | 61.70 | 62.45 | 937,279 | -0.67(-1.06%) |
Aug 21, 2020 | 63.42 | 63.44 | 62.05 | 63.11 | 1,177,990 | -1.12(-1.74%) |
Aug 20, 2020 | 63.61 | 64.81 | 63.38 | 64.23 | 1,401,470 | +0.33(+0.51%) |
Aug 19, 2020 | 65.04 | 65.73 | 63.40 | 63.91 | 1,333,103 | -1.30(-2.00%) |
Aug 18, 2020 | 66.73 | 67.06 | 64.36 | 65.21 | 1,373,324 | -0.26(-0.40%) |
Aug 17, 2020 | 65.08 | 66.04 | 64.72 | 65.47 | 1,587,487 | +2.72(+4.33%) |
Aug 14, 2020 | 62.80 | 62.90 | 61.70 | 62.76 | 1,164,135 | +0.01(+0.01%) |
Aug 13, 2020 | 62.37 | 64.04 | 61.79 | 62.75 | 1,315,810 | +1.34(+2.18%) |
Aug 12, 2020 | 62.55 | 63.70 | 61.23 | 61.41 | 2,330,677 | +0.04(+0.06%) |
Aug 11, 2020 | 61.62 | 63.03 | 60.17 | 61.37 | 3,589,684 | -3.64(-5.61%) |
Aug 10, 2020 | 66.00 | 66.69 | 64.85 | 65.01 | 1,640,143 | -0.37(-0.56%) |
Aug 07, 2020 | 65.05 | 66.51 | 64.78 | 65.38 | 1,685,489 | -1.39(-2.08%) |
Aug 06, 2020 | 67.02 | 67.21 | 65.33 | 66.77 | 2,121,762 | +0.47(+0.71%) |
Aug 05, 2020 | 66.09 | 66.92 | 65.45 | 66.30 | 2,814,331 | +1.54(+2.38%) |
Aug 04, 2020 | 61.69 | 64.82 | 61.25 | 64.76 | 2,575,805 | +2.78(+4.48%) |
Aug 03, 2020 | 62.92 | 63.51 | 61.31 | 61.98 | 1,733,828 | -1.13(-1.79%) |
Jul 31, 2020 | 60.77 | 63.15 | 60.40 | 63.11 | 3,147,397 | +3.30(+5.52%) |
Jul 30, 2020 | 56.77 | 60.34 | 56.26 | 59.80 | 3,665,976 | +1.62(+2.78%) |
Jul 29, 2020 | 59.63 | 59.65 | 57.22 | 58.18 | 2,795,949 | -1.48(-2.47%) |
Jul 28, 2020 | 57.67 | 60.08 | 57.58 | 59.66 | 2,694,394 | +0.82(+1.39%) |
Jul 27, 2020 | 58.75 | 59.68 | 58.14 | 58.84 | 2,929,713 | +1.84(+3.23%) |
Jul 24, 2020 | 55.18 | 57.09 | 55.08 | 57.00 | 1,915,620 | +2.10(+3.82%) |
Jul 23, 2020 | 55.72 | 56.10 | 54.14 | 54.91 | 2,595,858 | -0.65(-1.17%) |
Jul 22, 2020 | 54.82 | 55.82 | 54.44 | 55.56 | 1,529,756 | +0.87(+1.58%) |
Jul 21, 2020 | 55.23 | 55.93 | 53.82 | 54.69 | 1,944,357 | +0.21(+0.39%) |
Jul 20, 2020 | 53.42 | 54.78 | 53.25 | 54.48 | 1,352,946 | +1.33(+2.51%) |
Jul 17, 2020 | 52.32 | 53.20 | 51.90 | 53.14 | 992,323 | +1.47(+2.84%) |
Jul 16, 2020 | 52.37 | 52.60 | 51.29 | 51.67 | 1,086,743 | -0.58(-1.11%) |
Jul 15, 2020 | 51.62 | 52.67 | 50.87 | 52.25 | 1,352,903 | +0.58(+1.12%) |
Jul 14, 2020 | 49.30 | 51.72 | 49.06 | 51.67 | 1,457,509 | +2.18(+4.41%) |
Jul 13, 2020 | 52.17 | 52.69 | 49.32 | 49.49 | 1,642,770 | -2.09(-4.05%) |
Jul 10, 2020 | 52.78 | 52.92 | 51.15 | 51.58 | 1,533,831 | -0.94(-1.80%) |
Jul 09, 2020 | 52.94 | 52.99 | 50.90 | 52.52 | 1,595,031 | +0.23(+0.44%) |
Jul 08, 2020 | 52.00 | 52.72 | 51.61 | 52.29 | 1,667,935 | +1.23(+2.41%) |
Jul 07, 2020 | 49.75 | 51.29 | 49.45 | 51.06 | 1,519,697 | +1.12(+2.24%) |
Jul 06, 2020 | 50.45 | 50.55 | 49.22 | 49.94 | 1,625,771 | +0.06(+0.13%) |
Jul 02, 2020 | 50.59 | 51.55 | 49.82 | 49.88 | 1,328,766 | -1.17(-2.30%) |