Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 66.08 | 68.46 | 65.84 | 66.89 | 2,962,361 | +1.31(+2.00%) |
Sep 29, 2020 | 66.27 | 66.69 | 64.93 | 65.58 | 2,310,317 | -0.82(-1.23%) |
Sep 28, 2020 | 66.23 | 67.38 | 65.13 | 66.40 | 1,841,591 | +1.83(+2.84%) |
Sep 25, 2020 | 62.57 | 65.00 | 62.44 | 64.57 | 2,139,036 | +1.17(+1.85%) |
Sep 24, 2020 | 63.43 | 64.58 | 61.87 | 63.39 | 3,571,017 | -0.03(-0.04%) |
Sep 23, 2020 | 65.39 | 66.36 | 63.30 | 63.42 | 4,735,701 | -1.70(-2.62%) |
Sep 22, 2020 | 66.36 | 67.27 | 63.81 | 65.12 | 3,424,478 | -1.57(-2.36%) |
Sep 21, 2020 | 67.83 | 68.38 | 65.94 | 66.70 | 4,248,015 | -3.85(-5.46%) |
Sep 18, 2020 | 70.52 | 71.53 | 69.83 | 70.55 | 3,274,190 | -0.18(-0.25%) |
Sep 17, 2020 | 69.59 | 72.14 | 69.24 | 70.73 | 3,425,992 | -0.18(-0.25%) |
Sep 16, 2020 | 68.37 | 71.55 | 67.22 | 70.91 | 3,968,022 | +2.67(+3.92%) |
Sep 15, 2020 | 69.29 | 69.57 | 67.66 | 68.23 | 2,870,325 | -1.25(-1.80%) |
Sep 14, 2020 | 66.91 | 69.90 | 66.76 | 69.48 | 3,821,540 | +3.34(+5.05%) |
Sep 11, 2020 | 64.71 | 66.33 | 64.20 | 66.14 | 2,376,874 | +1.52(+2.35%) |
Sep 10, 2020 | 66.28 | 67.54 | 64.50 | 64.62 | 2,821,583 | -1.07(-1.63%) |
Sep 09, 2020 | 66.37 | 66.37 | 64.97 | 65.69 | 2,765,859 | +0.20(+0.30%) |
Sep 08, 2020 | 67.36 | 67.52 | 65.45 | 65.50 | 3,624,550 | -3.38(-4.91%) |
Sep 04, 2020 | 67.35 | 69.33 | 66.50 | 68.88 | 5,383,685 | +3.79(+5.82%) |
Sep 03, 2020 | 65.16 | 66.91 | 64.28 | 65.09 | 2,485,733 | +0.51(+0.79%) |
Sep 02, 2020 | 63.67 | 64.93 | 63.45 | 64.58 | 1,579,501 | +0.74(+1.15%) |
Sep 01, 2020 | 63.23 | 64.65 | 62.83 | 63.84 | 1,637,276 | -0.42(-0.65%) |
Aug 31, 2020 | 66.07 | 66.21 | 64.18 | 64.26 | 3,269,849 | -1.95(-2.95%) |
Aug 28, 2020 | 65.21 | 66.29 | 64.72 | 66.21 | 3,848,804 | +1.41(+2.18%) |
Aug 27, 2020 | 61.62 | 65.12 | 61.57 | 64.80 | 4,187,499 | +3.10(+5.02%) |
Aug 26, 2020 | 62.29 | 62.48 | 61.20 | 61.70 | 1,925,085 | -0.59(-0.94%) |
Aug 25, 2020 | 63.63 | 64.29 | 61.78 | 62.29 | 2,112,245 | -0.42(-0.67%) |
Aug 24, 2020 | 59.75 | 62.78 | 59.51 | 62.70 | 2,809,558 | +3.31(+5.58%) |
Aug 21, 2020 | 59.85 | 60.33 | 59.01 | 59.39 | 1,729,319 | -0.44(-0.73%) |
Aug 20, 2020 | 60.07 | 60.34 | 59.40 | 59.83 | 2,733,375 | -1.33(-2.18%) |
Aug 19, 2020 | 61.06 | 62.25 | 60.56 | 61.16 | 2,681,131 | +0.21(+0.35%) |
Aug 18, 2020 | 62.50 | 62.50 | 60.81 | 60.95 | 2,934,285 | -1.23(-1.98%) |
Aug 17, 2020 | 64.49 | 64.64 | 62.16 | 62.17 | 3,127,285 | -2.49(-3.86%) |
Aug 14, 2020 | 62.54 | 65.12 | 61.77 | 64.67 | 3,176,434 | +1.70(+2.71%) |
Aug 13, 2020 | 62.59 | 63.84 | 62.18 | 62.97 | 3,184,869 | -0.47(-0.75%) |
Aug 12, 2020 | 66.09 | 66.93 | 62.39 | 63.44 | 2,787,991 | -1.38(-2.13%) |
Aug 11, 2020 | 64.78 | 66.91 | 64.58 | 64.82 | 3,379,810 | +2.07(+3.29%) |
Aug 10, 2020 | 61.53 | 63.24 | 61.44 | 62.75 | 2,912,385 | +1.55(+2.52%) |
Aug 07, 2020 | 58.57 | 61.48 | 57.96 | 61.21 | 4,117,257 | +2.14(+3.63%) |
Aug 06, 2020 | 59.49 | 60.70 | 58.84 | 59.06 | 3,099,569 | -1.04(-1.73%) |
Aug 05, 2020 | 59.46 | 60.30 | 58.97 | 60.11 | 2,337,191 | +1.33(+2.26%) |
Aug 04, 2020 | 58.74 | 59.24 | 58.23 | 58.78 | 1,967,457 | -0.23(-0.39%) |
Aug 03, 2020 | 59.42 | 59.96 | 58.74 | 59.01 | 1,928,402 | -0.29(-0.49%) |
Jul 31, 2020 | 60.22 | 60.22 | 58.32 | 59.30 | 2,143,806 | -0.97(-1.60%) |
Jul 30, 2020 | 59.97 | 60.61 | 58.96 | 60.26 | 2,060,749 | -1.43(-2.32%) |
Jul 29, 2020 | 59.59 | 61.72 | 59.15 | 61.70 | 1,937,493 | +2.12(+3.56%) |
Jul 28, 2020 | 60.43 | 61.17 | 59.45 | 59.58 | 3,369,946 | -1.52(-2.49%) |
Jul 27, 2020 | 59.93 | 61.32 | 58.61 | 61.10 | 4,020,303 | +0.63(+1.05%) |
Jul 24, 2020 | 60.79 | 61.14 | 60.15 | 60.47 | 2,361,468 | -0.32(-0.52%) |
Jul 23, 2020 | 59.16 | 61.38 | 58.88 | 60.78 | 4,943,060 | +1.25(+2.11%) |
Jul 22, 2020 | 56.22 | 60.38 | 56.04 | 59.53 | 11,674,967 | +1.10(+1.88%) |
Jul 21, 2020 | 57.17 | 58.61 | 56.88 | 58.43 | 4,756,666 | +1.89(+3.34%) |
Jul 20, 2020 | 57.09 | 57.61 | 56.20 | 56.55 | 3,295,830 | -1.07(-1.86%) |
Jul 17, 2020 | 58.89 | 58.92 | 57.31 | 57.61 | 2,678,439 | -1.27(-2.16%) |
Jul 16, 2020 | 58.33 | 59.98 | 58.01 | 58.89 | 3,183,936 | -0.30(-0.50%) |
Jul 15, 2020 | 58.01 | 59.31 | 57.23 | 59.19 | 3,426,990 | +2.79(+4.94%) |
Jul 14, 2020 | 56.85 | 57.59 | 55.82 | 56.40 | 4,380,669 | -0.82(-1.43%) |
Jul 13, 2020 | 57.23 | 58.66 | 55.54 | 57.22 | 4,097,909 | +0.71(+1.25%) |
Jul 10, 2020 | 54.07 | 56.55 | 53.79 | 56.51 | 3,376,293 | +2.28(+4.20%) |
Jul 09, 2020 | 56.69 | 56.88 | 53.26 | 54.23 | 4,385,169 | -2.83(-4.95%) |
Jul 08, 2020 | 55.54 | 57.12 | 55.02 | 57.06 | 3,322,187 | +1.38(+2.47%) |
Jul 07, 2020 | 57.54 | 57.54 | 55.52 | 55.68 | 3,266,658 | -2.55(-4.37%) |
Jul 06, 2020 | 58.63 | 59.06 | 57.24 | 58.23 | 2,845,019 | +1.39(+2.45%) |
Jul 02, 2020 | 57.88 | 58.79 | 56.43 | 56.83 | 3,632,689 | +0.42(+0.74%) |