Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 61.46 | 62.30 | 60.09 | 60.46 | 1,180,002 | -0.58(-0.94%) |
Sep 29, 2020 | 61.28 | 61.67 | 60.38 | 61.04 | 572,255 | -0.48(-0.78%) |
Sep 28, 2020 | 60.47 | 62.08 | 60.39 | 61.52 | 862,937 | +2.28(+3.84%) |
Sep 25, 2020 | 58.15 | 59.63 | 58.15 | 59.24 | 767,289 | +0.25(+0.43%) |
Sep 24, 2020 | 58.78 | 60.03 | 57.92 | 58.99 | 889,143 | +0.03(+0.05%) |
Sep 23, 2020 | 60.96 | 61.29 | 58.75 | 58.96 | 1,596,014 | -1.81(-2.97%) |
Sep 22, 2020 | 61.00 | 61.85 | 59.87 | 60.76 | 1,445,293 | -0.76(-1.24%) |
Sep 21, 2020 | 64.45 | 64.85 | 60.98 | 61.53 | 2,349,718 | -4.74(-7.15%) |
Sep 18, 2020 | 66.63 | 67.97 | 66.16 | 66.27 | 2,017,960 | -0.98(-1.45%) |
Sep 17, 2020 | 66.20 | 67.32 | 65.12 | 67.24 | 1,001,939 | +0.81(+1.22%) |
Sep 16, 2020 | 65.80 | 67.19 | 65.00 | 66.43 | 1,212,999 | +1.14(+1.75%) |
Sep 15, 2020 | 66.63 | 67.05 | 65.25 | 65.29 | 784,298 | -1.15(-1.74%) |
Sep 14, 2020 | 66.36 | 66.79 | 65.51 | 66.44 | 1,738,990 | +0.49(+0.74%) |
Sep 11, 2020 | 65.91 | 66.70 | 65.46 | 65.95 | 597,804 | +0.22(+0.33%) |
Sep 10, 2020 | 67.06 | 67.39 | 65.55 | 65.74 | 811,550 | -1.08(-1.62%) |
Sep 09, 2020 | 66.49 | 67.41 | 65.85 | 66.82 | 867,287 | +0.73(+1.11%) |
Sep 08, 2020 | 66.54 | 67.35 | 65.66 | 66.09 | 957,500 | -1.37(-2.03%) |
Sep 04, 2020 | 67.55 | 68.14 | 66.28 | 67.46 | 1,348,821 | +1.06(+1.59%) |
Sep 03, 2020 | 67.96 | 68.83 | 65.78 | 66.40 | 922,404 | -1.27(-1.88%) |
Sep 02, 2020 | 67.56 | 68.14 | 66.70 | 67.67 | 1,017,292 | +0.34(+0.51%) |
Sep 01, 2020 | 65.02 | 67.51 | 64.55 | 67.33 | 1,372,569 | +2.31(+3.55%) |
Aug 31, 2020 | 65.54 | 65.61 | 64.64 | 65.02 | 1,187,582 | -0.53(-0.80%) |
Aug 28, 2020 | 64.91 | 65.85 | 64.65 | 65.55 | 640,687 | +0.84(+1.30%) |
Aug 27, 2020 | 65.34 | 65.95 | 64.64 | 64.71 | 749,001 | -0.52(-0.79%) |
Aug 26, 2020 | 64.27 | 66.27 | 64.01 | 65.23 | 1,210,850 | +1.09(+1.71%) |
Aug 25, 2020 | 64.97 | 65.61 | 63.44 | 64.14 | 1,621,874 | -0.26(-0.41%) |
Aug 24, 2020 | 63.51 | 64.98 | 63.16 | 64.40 | 1,089,550 | +1.09(+1.73%) |
Aug 21, 2020 | 63.52 | 64.44 | 63.28 | 63.30 | 1,007,393 | -0.52(-0.81%) |
Aug 20, 2020 | 63.90 | 64.34 | 63.43 | 63.82 | 845,105 | -0.70(-1.09%) |
Aug 19, 2020 | 65.21 | 65.73 | 64.42 | 64.53 | 834,931 | -0.53(-0.81%) |
Aug 18, 2020 | 66.85 | 66.99 | 64.88 | 65.05 | 1,245,893 | -1.82(-2.72%) |
Aug 17, 2020 | 68.06 | 68.23 | 66.34 | 66.87 | 753,706 | -1.06(-1.55%) |
Aug 14, 2020 | 66.85 | 68.62 | 66.62 | 67.93 | 559,526 | +0.51(+0.75%) |
Aug 13, 2020 | 67.38 | 68.17 | 66.82 | 67.42 | 905,094 | -0.79(-1.16%) |
Aug 12, 2020 | 69.53 | 69.62 | 67.45 | 68.21 | 1,291,969 | -0.63(-0.92%) |
Aug 11, 2020 | 69.62 | 71.08 | 68.53 | 68.84 | 1,781,606 | +0.32(+0.47%) |
Aug 10, 2020 | 65.99 | 68.69 | 65.64 | 68.52 | 2,066,436 | +2.95(+4.49%) |
Aug 07, 2020 | 62.75 | 65.59 | 62.75 | 65.58 | 1,052,287 | +2.59(+4.12%) |
Aug 06, 2020 | 61.30 | 62.99 | 61.15 | 62.98 | 1,089,889 | +1.62(+2.64%) |
Aug 05, 2020 | 60.75 | 61.91 | 60.55 | 61.36 | 1,384,334 | +1.18(+1.96%) |
Aug 04, 2020 | 59.81 | 60.58 | 59.81 | 60.18 | 1,408,421 | +0.22(+0.37%) |
Aug 03, 2020 | 60.89 | 60.89 | 59.79 | 59.96 | 1,280,348 | -0.70(-1.16%) |
Jul 31, 2020 | 61.20 | 61.20 | 59.73 | 60.66 | 1,170,290 | -0.88(-1.43%) |
Jul 30, 2020 | 62.27 | 62.59 | 61.28 | 61.54 | 1,055,341 | -2.14(-3.35%) |
Jul 29, 2020 | 62.88 | 64.03 | 62.07 | 63.67 | 1,064,946 | +1.01(+1.62%) |
Jul 28, 2020 | 61.60 | 65.31 | 61.45 | 62.66 | 2,828,230 | +2.18(+3.60%) |
Jul 27, 2020 | 60.32 | 61.29 | 60.03 | 60.48 | 1,240,510 | +0.14(+0.23%) |
Jul 24, 2020 | 60.15 | 61.01 | 60.07 | 60.35 | 1,071,458 | +0.12(+0.19%) |
Jul 23, 2020 | 59.72 | 60.43 | 58.83 | 60.23 | 1,247,190 | +0.14(+0.23%) |
Jul 22, 2020 | 58.77 | 60.24 | 58.77 | 60.09 | 1,280,990 | +0.79(+1.33%) |
Jul 21, 2020 | 58.29 | 60.09 | 58.29 | 59.30 | 895,340 | +1.36(+2.34%) |
Jul 20, 2020 | 58.80 | 59.54 | 57.80 | 57.95 | 849,775 | -1.35(-2.27%) |
Jul 17, 2020 | 60.16 | 60.30 | 59.09 | 59.29 | 946,791 | -0.65(-1.09%) |
Jul 16, 2020 | 59.76 | 60.85 | 59.51 | 59.95 | 907,556 | -0.20(-0.32%) |
Jul 15, 2020 | 59.25 | 60.70 | 59.25 | 60.14 | 1,082,588 | +2.17(+3.73%) |
Jul 14, 2020 | 56.79 | 58.03 | 56.00 | 57.98 | 1,108,122 | +0.99(+1.73%) |
Jul 13, 2020 | 56.76 | 57.98 | 55.88 | 56.99 | 1,048,715 | +0.78(+1.39%) |
Jul 10, 2020 | 55.45 | 56.57 | 55.22 | 56.21 | 995,387 | +1.00(+1.82%) |
Jul 09, 2020 | 55.86 | 55.94 | 54.22 | 55.21 | 1,511,525 | -0.88(-1.57%) |
Jul 08, 2020 | 56.32 | 56.71 | 55.21 | 56.09 | 954,302 | -0.23(-0.42%) |
Jul 07, 2020 | 57.94 | 58.35 | 56.20 | 56.32 | 1,171,280 | -2.66(-4.51%) |
Jul 06, 2020 | 58.50 | 59.01 | 57.55 | 58.98 | 1,089,601 | +1.75(+3.05%) |
Jul 02, 2020 | 57.61 | 59.54 | 57.09 | 57.24 | 1,439,513 | +0.66(+1.17%) |