Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 71.92 | 74.13 | 71.60 | 73.32 | 1,266,792 | +1.12(+1.56%) |
Sep 29, 2020 | 70.86 | 73.13 | 70.52 | 72.19 | 992,638 | +1.78(+2.52%) |
Sep 28, 2020 | 68.91 | 70.72 | 68.76 | 70.42 | 1,026,073 | +2.15(+3.15%) |
Sep 25, 2020 | 67.14 | 68.75 | 66.38 | 68.27 | 1,069,488 | +1.01(+1.50%) |
Sep 24, 2020 | 65.53 | 68.20 | 65.53 | 67.26 | 992,431 | +1.27(+1.93%) |
Sep 23, 2020 | 66.22 | 67.52 | 65.75 | 65.99 | 1,077,892 | -0.16(-0.24%) |
Sep 22, 2020 | 66.22 | 66.25 | 64.56 | 66.15 | 1,064,884 | +0.46(+0.71%) |
Sep 21, 2020 | 64.56 | 65.77 | 64.07 | 65.69 | 624,386 | +0.04(+0.06%) |
Sep 18, 2020 | 67.85 | 67.87 | 64.95 | 65.65 | 1,562,559 | -1.53(-2.28%) |
Sep 17, 2020 | 65.31 | 67.19 | 65.09 | 67.17 | 853,043 | +0.02(+0.03%) |
Sep 16, 2020 | 68.90 | 68.90 | 67.07 | 67.15 | 807,776 | -0.88(-1.29%) |
Sep 15, 2020 | 67.08 | 68.12 | 66.85 | 68.03 | 730,576 | +1.31(+1.97%) |
Sep 14, 2020 | 65.70 | 67.00 | 65.19 | 66.72 | 961,836 | +2.23(+3.46%) |
Sep 11, 2020 | 65.22 | 65.60 | 63.86 | 64.49 | 1,143,200 | +0.39(+0.62%) |
Sep 10, 2020 | 64.34 | 64.99 | 63.70 | 64.10 | 1,634,637 | +0.19(+0.29%) |
Sep 09, 2020 | 62.92 | 64.16 | 62.30 | 63.91 | 1,202,262 | +2.26(+3.66%) |
Sep 08, 2020 | 63.29 | 64.19 | 61.65 | 61.65 | 1,139,703 | -3.97(-6.06%) |
Sep 04, 2020 | 65.89 | 66.35 | 63.28 | 65.63 | 1,729,857 | -0.36(-0.54%) |
Sep 03, 2020 | 68.48 | 68.48 | 64.20 | 65.98 | 2,020,990 | -3.79(-5.43%) |
Sep 02, 2020 | 68.73 | 70.65 | 68.24 | 69.77 | 735,961 | +1.85(+2.73%) |
Sep 01, 2020 | 66.65 | 67.95 | 66.08 | 67.91 | 812,589 | +1.94(+2.95%) |
Aug 31, 2020 | 67.14 | 67.38 | 65.97 | 65.97 | 582,044 | -1.39(-2.06%) |
Aug 28, 2020 | 67.28 | 67.82 | 67.03 | 67.36 | 622,144 | +0.45(+0.68%) |
Aug 27, 2020 | 69.06 | 69.32 | 66.76 | 66.91 | 807,201 | -1.98(-2.88%) |
Aug 26, 2020 | 69.49 | 69.49 | 68.67 | 68.89 | 542,760 | -0.03(-0.04%) |
Aug 25, 2020 | 68.22 | 69.11 | 68.06 | 68.92 | 286,310 | +0.57(+0.84%) |
Aug 24, 2020 | 69.11 | 69.92 | 67.86 | 68.35 | 401,500 | -0.13(-0.19%) |
Aug 21, 2020 | 68.36 | 68.88 | 67.75 | 68.48 | 627,923 | +0.09(+0.13%) |
Aug 20, 2020 | 69.69 | 69.78 | 68.13 | 68.39 | 647,781 | -1.69(-2.41%) |
Aug 19, 2020 | 70.32 | 70.88 | 69.87 | 70.07 | 793,432 | -0.25(-0.35%) |
Aug 18, 2020 | 69.65 | 70.80 | 69.29 | 70.32 | 1,160,401 | +0.57(+0.82%) |
Aug 17, 2020 | 69.51 | 70.17 | 69.11 | 69.75 | 674,123 | +0.98(+1.42%) |
Aug 14, 2020 | 69.82 | 70.27 | 68.47 | 68.77 | 530,992 | -0.92(-1.32%) |
Aug 13, 2020 | 70.16 | 70.67 | 69.52 | 69.69 | 529,604 | -0.39(-0.56%) |
Aug 12, 2020 | 68.66 | 71.08 | 68.43 | 70.08 | 955,110 | +1.81(+2.66%) |
Aug 11, 2020 | 67.75 | 69.00 | 67.68 | 68.27 | 836,558 | +0.30(+0.44%) |
Aug 10, 2020 | 69.47 | 69.66 | 67.62 | 67.97 | 1,016,099 | -1.32(-1.91%) |
Aug 07, 2020 | 71.69 | 72.20 | 68.40 | 69.30 | 1,078,005 | -2.50(-3.48%) |
Aug 06, 2020 | 72.54 | 72.95 | 71.64 | 71.79 | 684,074 | -0.68(-0.94%) |
Aug 05, 2020 | 72.11 | 72.89 | 72.04 | 72.47 | 913,099 | +0.47(+0.66%) |
Aug 04, 2020 | 73.02 | 73.26 | 71.31 | 72.00 | 1,111,238 | -1.00(-1.36%) |
Aug 03, 2020 | 71.57 | 73.24 | 71.23 | 72.99 | 941,388 | +2.07(+2.92%) |
Jul 31, 2020 | 71.50 | 72.00 | 70.11 | 70.92 | 957,145 | -0.29(-0.40%) |
Jul 30, 2020 | 69.04 | 71.26 | 69.04 | 71.21 | 974,785 | +1.08(+1.55%) |
Jul 29, 2020 | 69.27 | 71.07 | 68.33 | 70.12 | 1,091,338 | +1.88(+2.76%) |
Jul 28, 2020 | 68.15 | 69.87 | 67.69 | 68.24 | 1,155,865 | -0.27(-0.39%) |
Jul 27, 2020 | 67.78 | 69.45 | 67.11 | 68.51 | 1,152,937 | +1.67(+2.51%) |
Jul 24, 2020 | 66.44 | 67.27 | 64.78 | 66.83 | 1,596,131 | -1.78(-2.60%) |
Jul 23, 2020 | 64.32 | 70.45 | 64.03 | 68.61 | 4,369,729 | +6.92(+11.21%) |
Jul 22, 2020 | 60.59 | 62.39 | 60.57 | 61.70 | 852,085 | +0.92(+1.51%) |
Jul 21, 2020 | 60.64 | 61.12 | 59.71 | 60.78 | 1,100,710 | +0.49(+0.82%) |
Jul 20, 2020 | 58.00 | 60.46 | 57.72 | 60.29 | 985,420 | +2.29(+3.94%) |
Jul 17, 2020 | 57.23 | 58.11 | 56.75 | 58.00 | 643,670 | +1.12(+1.97%) |
Jul 16, 2020 | 56.61 | 57.33 | 56.27 | 56.88 | 466,329 | -0.19(-0.33%) |
Jul 15, 2020 | 57.17 | 57.62 | 55.98 | 57.07 | 837,023 | -0.11(-0.19%) |
Jul 14, 2020 | 56.13 | 57.30 | 55.33 | 57.18 | 988,677 | +0.38(+0.68%) |
Jul 13, 2020 | 58.81 | 59.52 | 56.74 | 56.79 | 915,596 | -1.38(-2.37%) |
Jul 10, 2020 | 60.50 | 60.52 | 57.81 | 58.17 | 952,360 | -2.06(-3.42%) |
Jul 09, 2020 | 59.23 | 60.46 | 58.63 | 60.23 | 1,171,315 | +1.36(+2.31%) |
Jul 08, 2020 | 59.30 | 59.77 | 58.25 | 58.87 | 668,199 | -0.02(-0.03%) |
Jul 07, 2020 | 59.75 | 59.93 | 58.88 | 58.89 | 997,620 | -0.98(-1.63%) |
Jul 06, 2020 | 59.88 | 60.42 | 59.55 | 59.87 | 828,946 | +1.12(+1.91%) |
Jul 02, 2020 | 57.96 | 59.19 | 57.63 | 58.74 | 623,571 | +1.22(+2.12%) |