Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 58.60 | 59.55 | 58.04 | 58.78 | 1,150,244 | +0.21(+0.36%) |
Sep 29, 2020 | 59.64 | 59.64 | 58.41 | 58.57 | 752,190 | -1.08(-1.81%) |
Sep 28, 2020 | 59.84 | 60.41 | 59.39 | 59.65 | 708,544 | +0.86(+1.46%) |
Sep 25, 2020 | 57.60 | 58.89 | 57.34 | 58.79 | 1,193,900 | +0.51(+0.88%) |
Sep 24, 2020 | 57.25 | 58.42 | 56.31 | 58.28 | 1,140,614 | +1.10(+1.92%) |
Sep 23, 2020 | 59.00 | 59.30 | 56.91 | 57.18 | 950,195 | -1.85(-3.13%) |
Sep 22, 2020 | 59.86 | 59.94 | 58.33 | 59.03 | 1,226,428 | -0.77(-1.29%) |
Sep 21, 2020 | 60.08 | 60.31 | 58.99 | 59.80 | 1,232,902 | -1.17(-1.92%) |
Sep 18, 2020 | 62.68 | 62.97 | 60.70 | 60.97 | 1,613,700 | -1.88(-2.99%) |
Sep 17, 2020 | 63.50 | 63.50 | 62.29 | 62.85 | 1,219,872 | -1.30(-2.03%) |
Sep 16, 2020 | 64.33 | 65.69 | 63.97 | 64.15 | 1,128,595 | +0.40(+0.63%) |
Sep 15, 2020 | 63.99 | 65.08 | 63.64 | 63.75 | 933,058 | +0.02(+0.03%) |
Sep 14, 2020 | 64.77 | 65.25 | 63.35 | 63.73 | 1,069,449 | -0.64(-0.99%) |
Sep 11, 2020 | 63.87 | 64.58 | 63.06 | 64.37 | 973,000 | +0.62(+0.97%) |
Sep 10, 2020 | 65.40 | 65.81 | 63.53 | 63.75 | 987,410 | -1.02(-1.57%) |
Sep 09, 2020 | 64.01 | 65.12 | 63.22 | 64.77 | 1,203,591 | +1.03(+1.62%) |
Sep 08, 2020 | 65.03 | 65.36 | 63.50 | 63.74 | 1,217,082 | -1.90(-2.89%) |
Sep 04, 2020 | 66.37 | 66.50 | 65.28 | 65.64 | 845,200 | -0.34(-0.52%) |
Sep 03, 2020 | 67.08 | 67.28 | 65.10 | 65.98 | 848,892 | -0.91(-1.36%) |
Sep 02, 2020 | 65.09 | 67.13 | 64.62 | 66.89 | 748,602 | +1.73(+2.66%) |
Sep 01, 2020 | 66.38 | 66.38 | 64.54 | 65.16 | 799,345 | -1.28(-1.93%) |
Aug 31, 2020 | 66.62 | 66.88 | 66.09 | 66.44 | 941,588 | +0.00(+0.00%) |
Aug 28, 2020 | 66.45 | 66.86 | 65.53 | 66.44 | 569,800 | -0.01(-0.02%) |
Aug 27, 2020 | 65.97 | 67.04 | 65.57 | 66.45 | 914,378 | +0.78(+1.19%) |
Aug 26, 2020 | 65.52 | 65.79 | 65.01 | 65.67 | 607,200 | +0.18(+0.27%) |
Aug 25, 2020 | 65.75 | 65.84 | 65.07 | 65.49 | 733,414 | -0.17(-0.26%) |
Aug 24, 2020 | 66.54 | 67.08 | 65.26 | 65.66 | 1,212,452 | -0.49(-0.74%) |
Aug 21, 2020 | 65.00 | 66.24 | 64.64 | 66.15 | 3,188,700 | +1.01(+1.55%) |
Aug 20, 2020 | 65.04 | 65.48 | 64.54 | 65.14 | 706,094 | +0.00(+0.00%) |
Aug 19, 2020 | 66.21 | 66.41 | 65.06 | 65.14 | 931,627 | -1.14(-1.72%) |
Aug 18, 2020 | 66.77 | 66.97 | 66.01 | 66.28 | 610,822 | -0.50(-0.75%) |
Aug 17, 2020 | 67.25 | 67.54 | 66.51 | 66.78 | 645,267 | -0.45(-0.67%) |
Aug 14, 2020 | 66.64 | 68.07 | 66.08 | 67.23 | 1,031,600 | +0.27(+0.40%) |
Aug 13, 2020 | 66.41 | 67.11 | 65.77 | 66.96 | 1,149,581 | +0.29(+0.43%) |
Aug 12, 2020 | 67.41 | 67.54 | 65.70 | 66.67 | 1,134,257 | -0.53(-0.79%) |
Aug 11, 2020 | 68.26 | 69.17 | 66.75 | 67.20 | 1,474,849 | -0.79(-1.16%) |
Aug 10, 2020 | 68.12 | 68.49 | 67.45 | 67.99 | 1,502,191 | +0.19(+0.28%) |
Aug 07, 2020 | 66.71 | 67.84 | 66.61 | 67.80 | 1,332,800 | +0.82(+1.22%) |
Aug 06, 2020 | 67.36 | 67.50 | 66.11 | 66.98 | 1,736,595 | -0.15(-0.22%) |
Aug 05, 2020 | 69.41 | 69.52 | 66.12 | 67.13 | 2,585,284 | -2.00(-2.89%) |
Aug 04, 2020 | 68.25 | 71.60 | 64.91 | 69.13 | 4,119,372 | -1.77(-2.50%) |
Aug 03, 2020 | 68.99 | 72.37 | 68.66 | 70.90 | 2,185,242 | +2.17(+3.16%) |
Jul 31, 2020 | 68.28 | 69.07 | 67.63 | 68.73 | 1,738,000 | +0.08(+0.12%) |
Jul 30, 2020 | 67.70 | 68.66 | 66.58 | 68.65 | 1,242,468 | -0.06(-0.09%) |
Jul 29, 2020 | 66.45 | 69.98 | 66.38 | 68.71 | 2,687,041 | +2.81(+4.26%) |
Jul 28, 2020 | 66.95 | 67.24 | 65.80 | 65.90 | 1,270,898 | -1.13(-1.69%) |
Jul 27, 2020 | 66.87 | 67.25 | 65.64 | 67.03 | 1,011,968 | +0.00(+0.00%) |
Jul 24, 2020 | 68.01 | 68.33 | 66.41 | 67.03 | 926,900 | -1.35(-1.97%) |
Jul 23, 2020 | 67.71 | 68.74 | 67.33 | 68.38 | 985,447 | +0.63(+0.93%) |
Jul 22, 2020 | 67.59 | 67.97 | 67.02 | 67.75 | 1,277,538 | +0.09(+0.13%) |
Jul 21, 2020 | 66.95 | 69.26 | 66.58 | 67.66 | 2,350,200 | +1.22(+1.84%) |
Jul 20, 2020 | 66.51 | 67.82 | 65.08 | 66.44 | 1,469,738 | -0.53(-0.79%) |
Jul 17, 2020 | 65.12 | 67.61 | 64.12 | 66.97 | 2,539,400 | +2.21(+3.41%) |
Jul 16, 2020 | 63.70 | 65.12 | 62.91 | 64.76 | 1,538,157 | +1.08(+1.70%) |
Jul 15, 2020 | 60.58 | 63.86 | 60.43 | 63.68 | 1,503,089 | +3.99(+6.68%) |
Jul 14, 2020 | 57.99 | 59.77 | 57.22 | 59.69 | 1,169,596 | +1.84(+3.18%) |
Jul 13, 2020 | 57.60 | 58.74 | 57.17 | 57.85 | 987,087 | +0.69(+1.21%) |
Jul 10, 2020 | 56.14 | 57.28 | 55.51 | 57.16 | 1,052,200 | +1.08(+1.93%) |
Jul 09, 2020 | 56.89 | 57.21 | 54.25 | 56.08 | 1,021,792 | -1.11(-1.94%) |
Jul 08, 2020 | 58.38 | 58.52 | 55.88 | 57.19 | 1,639,463 | -1.32(-2.26%) |
Jul 07, 2020 | 58.90 | 59.17 | 58.00 | 58.51 | 882,208 | -1.01(-1.70%) |
Jul 06, 2020 | 59.83 | 60.21 | 58.61 | 59.52 | 1,226,872 | +0.45(+0.76%) |
Jul 02, 2020 | 59.83 | 60.43 | 58.97 | 59.07 | 1,144,300 | +0.21(+0.36%) |