Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 63.94 | 65.54 | 63.94 | 64.87 | 1,180,228 | +1.11(+1.74%) |
Sep 29, 2020 | 65.15 | 65.15 | 63.71 | 63.76 | 999,030 | -1.11(-1.71%) |
Sep 28, 2020 | 63.85 | 65.62 | 63.85 | 64.87 | 1,062,870 | +1.77(+2.81%) |
Sep 25, 2020 | 62.25 | 63.89 | 61.95 | 63.10 | 800,936 | +0.32(+0.51%) |
Sep 24, 2020 | 62.20 | 63.60 | 61.37 | 62.78 | 886,224 | +0.53(+0.85%) |
Sep 23, 2020 | 64.09 | 65.07 | 62.22 | 62.25 | 849,933 | -2.11(-3.28%) |
Sep 22, 2020 | 62.94 | 64.82 | 62.31 | 64.36 | 951,789 | +1.87(+2.99%) |
Sep 21, 2020 | 64.28 | 64.28 | 61.54 | 62.50 | 932,410 | -1.21(-1.89%) |
Sep 18, 2020 | 64.85 | 65.88 | 63.64 | 63.70 | 1,771,479 | -0.63(-0.98%) |
Sep 17, 2020 | 63.74 | 64.70 | 63.43 | 64.33 | 782,465 | -0.52(-0.80%) |
Sep 16, 2020 | 63.52 | 66.51 | 62.97 | 64.85 | 1,295,616 | +2.09(+3.33%) |
Sep 15, 2020 | 62.93 | 64.72 | 62.62 | 62.76 | 965,353 | +0.16(+0.26%) |
Sep 14, 2020 | 62.01 | 62.80 | 61.59 | 62.60 | 964,919 | +1.24(+2.03%) |
Sep 11, 2020 | 61.35 | 61.65 | 60.75 | 61.36 | 654,135 | +0.54(+0.88%) |
Sep 10, 2020 | 62.15 | 62.34 | 60.72 | 60.82 | 1,153,333 | -1.13(-1.83%) |
Sep 09, 2020 | 61.47 | 62.19 | 61.21 | 61.95 | 612,071 | +0.97(+1.59%) |
Sep 08, 2020 | 61.07 | 62.24 | 59.42 | 60.98 | 896,078 | -1.24(-1.99%) |
Sep 04, 2020 | 63.32 | 63.33 | 60.53 | 62.21 | 791,071 | +0.08(+0.12%) |
Sep 03, 2020 | 65.48 | 65.70 | 61.37 | 62.14 | 1,019,227 | -3.56(-5.42%) |
Sep 02, 2020 | 65.60 | 65.87 | 64.21 | 65.70 | 613,352 | +0.16(+0.24%) |
Sep 01, 2020 | 63.55 | 65.65 | 62.96 | 65.54 | 611,115 | +1.77(+2.78%) |
Aug 31, 2020 | 65.32 | 65.70 | 63.72 | 63.77 | 838,247 | -1.44(-2.21%) |
Aug 28, 2020 | 65.26 | 65.87 | 64.93 | 65.21 | 660,499 | +0.11(+0.17%) |
Aug 27, 2020 | 66.21 | 66.39 | 64.70 | 65.10 | 872,600 | -0.84(-1.27%) |
Aug 26, 2020 | 65.27 | 66.51 | 64.33 | 65.94 | 1,068,758 | +0.96(+1.48%) |
Aug 25, 2020 | 65.05 | 65.20 | 63.90 | 64.98 | 799,458 | +0.00(+0.00%) |
Aug 24, 2020 | 64.75 | 65.84 | 64.26 | 64.98 | 821,741 | +0.70(+1.09%) |
Aug 21, 2020 | 62.69 | 64.37 | 62.67 | 64.28 | 977,225 | +1.55(+2.46%) |
Aug 20, 2020 | 62.54 | 63.51 | 62.35 | 62.73 | 526,011 | -0.50(-0.79%) |
Aug 19, 2020 | 63.84 | 63.84 | 63.00 | 63.23 | 604,158 | -0.57(-0.89%) |
Aug 18, 2020 | 63.49 | 64.39 | 63.27 | 63.80 | 691,870 | +0.32(+0.50%) |
Aug 17, 2020 | 63.63 | 64.05 | 63.21 | 63.48 | 801,211 | +0.00(+0.00%) |
Aug 14, 2020 | 63.03 | 64.27 | 62.78 | 63.48 | 1,026,547 | -0.30(-0.47%) |
Aug 13, 2020 | 63.11 | 64.49 | 62.98 | 63.78 | 660,813 | +0.16(+0.25%) |
Aug 12, 2020 | 63.42 | 64.74 | 62.87 | 63.62 | 839,430 | +0.81(+1.29%) |
Aug 11, 2020 | 63.64 | 64.19 | 62.52 | 62.81 | 897,516 | -0.13(-0.21%) |
Aug 10, 2020 | 62.69 | 63.34 | 62.40 | 62.94 | 999,393 | +0.29(+0.47%) |
Aug 07, 2020 | 61.16 | 62.75 | 60.94 | 62.65 | 1,201,139 | +1.42(+2.33%) |
Aug 06, 2020 | 60.67 | 61.87 | 60.21 | 61.22 | 812,623 | +0.41(+0.67%) |
Aug 05, 2020 | 59.55 | 60.83 | 59.54 | 60.82 | 699,990 | +1.90(+3.23%) |
Aug 04, 2020 | 58.11 | 58.92 | 57.48 | 58.91 | 823,444 | +0.35(+0.60%) |
Aug 03, 2020 | 57.60 | 58.91 | 57.19 | 58.56 | 847,277 | +1.56(+2.73%) |
Jul 31, 2020 | 57.51 | 57.85 | 55.76 | 57.01 | 1,187,562 | -0.76(-1.32%) |
Jul 30, 2020 | 58.25 | 58.60 | 56.39 | 57.77 | 922,556 | -1.30(-2.20%) |
Jul 29, 2020 | 58.53 | 59.82 | 57.13 | 59.07 | 2,002,162 | +1.33(+2.30%) |
Jul 28, 2020 | 59.17 | 59.65 | 57.64 | 57.74 | 2,121,675 | -2.19(-3.65%) |
Jul 27, 2020 | 57.96 | 60.02 | 57.69 | 59.93 | 1,008,137 | +1.71(+2.93%) |
Jul 24, 2020 | 57.84 | 58.44 | 56.93 | 58.23 | 827,560 | +0.53(+0.92%) |
Jul 23, 2020 | 58.40 | 59.02 | 57.24 | 57.70 | 830,855 | -0.67(-1.15%) |
Jul 22, 2020 | 56.48 | 58.62 | 56.42 | 58.37 | 1,585,700 | +1.96(+3.48%) |
Jul 21, 2020 | 56.49 | 56.87 | 55.32 | 56.41 | 1,121,260 | -0.01(-0.02%) |
Jul 20, 2020 | 56.24 | 56.94 | 56.08 | 56.42 | 661,320 | -0.37(-0.65%) |
Jul 17, 2020 | 56.57 | 57.61 | 55.78 | 56.78 | 1,060,490 | +0.73(+1.29%) |
Jul 16, 2020 | 55.32 | 56.28 | 54.77 | 56.06 | 887,925 | +0.82(+1.48%) |
Jul 15, 2020 | 55.11 | 55.79 | 54.09 | 55.24 | 828,215 | +1.73(+3.22%) |
Jul 14, 2020 | 51.05 | 53.58 | 50.40 | 53.51 | 1,639,987 | +2.53(+4.97%) |
Jul 13, 2020 | 52.40 | 52.84 | 50.91 | 50.98 | 1,167,072 | -0.95(-1.83%) |
Jul 10, 2020 | 51.70 | 52.23 | 50.82 | 51.93 | 675,754 | +0.19(+0.36%) |
Jul 09, 2020 | 52.99 | 53.49 | 51.44 | 51.74 | 535,481 | -1.50(-2.82%) |
Jul 08, 2020 | 51.90 | 53.59 | 51.87 | 53.24 | 891,466 | +1.40(+2.70%) |
Jul 07, 2020 | 51.65 | 52.23 | 50.94 | 51.84 | 995,807 | -0.39(-0.75%) |
Jul 06, 2020 | 51.74 | 53.37 | 51.45 | 52.23 | 839,642 | +1.48(+2.92%) |
Jul 02, 2020 | 51.46 | 52.66 | 50.31 | 50.75 | 1,264,164 | +0.54(+1.08%) |