Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 66.47 | 68.21 | 64.18 | 64.73 | 7,988,934 | +0.33(+0.51%) |
Sep 29, 2020 | 65.86 | 66.23 | 63.51 | 64.40 | 4,414,787 | -1.69(-2.56%) |
Sep 28, 2020 | 66.13 | 66.83 | 63.32 | 66.09 | 5,674,893 | +1.50(+2.32%) |
Sep 25, 2020 | 63.22 | 64.91 | 61.78 | 64.59 | 7,922,000 | +4.62(+7.70%) |
Sep 24, 2020 | 60.64 | 61.24 | 58.27 | 59.97 | 6,455,323 | -1.27(-2.07%) |
Sep 23, 2020 | 63.02 | 65.10 | 61.17 | 61.24 | 5,249,113 | -1.13(-1.81%) |
Sep 22, 2020 | 61.00 | 63.06 | 60.66 | 62.37 | 5,053,815 | +1.66(+2.73%) |
Sep 21, 2020 | 62.09 | 62.62 | 59.12 | 60.71 | 8,704,466 | -4.74(-7.24%) |
Sep 18, 2020 | 68.50 | 69.08 | 64.52 | 65.45 | 9,854,900 | -3.30(-4.80%) |
Sep 17, 2020 | 68.05 | 70.42 | 67.51 | 68.75 | 5,632,221 | -0.86(-1.24%) |
Sep 16, 2020 | 67.69 | 71.25 | 67.00 | 69.61 | 6,683,089 | +1.92(+2.84%) |
Sep 15, 2020 | 70.69 | 70.84 | 66.94 | 67.69 | 8,644,191 | -3.25(-4.58%) |
Sep 14, 2020 | 70.33 | 71.18 | 69.36 | 70.94 | 4,708,851 | +1.60(+2.31%) |
Sep 11, 2020 | 70.49 | 70.58 | 68.15 | 69.34 | 4,109,300 | -0.80(-1.14%) |
Sep 10, 2020 | 70.73 | 74.07 | 70.09 | 70.14 | 6,322,840 | +0.03(+0.04%) |
Sep 09, 2020 | 70.62 | 70.80 | 67.61 | 70.11 | 6,758,337 | -1.40(-1.96%) |
Sep 08, 2020 | 70.02 | 73.50 | 69.55 | 71.51 | 7,377,413 | -0.44(-0.61%) |
Sep 04, 2020 | 72.47 | 73.12 | 68.58 | 71.95 | 7,898,700 | +1.75(+2.49%) |
Sep 03, 2020 | 71.10 | 74.44 | 68.93 | 70.20 | 12,973,572 | +1.83(+2.68%) |
Sep 02, 2020 | 69.18 | 69.18 | 66.73 | 68.37 | 6,126,934 | -0.14(-0.20%) |
Sep 01, 2020 | 66.99 | 69.17 | 65.67 | 68.51 | 6,149,364 | -0.33(-0.48%) |
Aug 31, 2020 | 70.13 | 71.55 | 68.20 | 68.84 | 8,216,482 | -1.28(-1.83%) |
Aug 28, 2020 | 67.81 | 71.25 | 66.64 | 70.12 | 13,882,900 | +3.52(+5.29%) |
Aug 27, 2020 | 64.04 | 67.57 | 63.97 | 66.60 | 9,894,484 | +3.76(+5.98%) |
Aug 26, 2020 | 63.72 | 64.08 | 61.89 | 62.84 | 5,706,077 | -1.23(-1.92%) |
Aug 25, 2020 | 64.58 | 65.09 | 62.70 | 64.07 | 7,927,534 | -0.36(-0.56%) |
Aug 24, 2020 | 63.04 | 65.20 | 61.20 | 64.43 | 12,213,594 | +2.90(+4.71%) |
Aug 21, 2020 | 61.51 | 63.03 | 61.29 | 61.53 | 5,980,600 | +0.00(+0.00%) |
Aug 20, 2020 | 59.96 | 61.76 | 59.27 | 61.53 | 5,398,834 | +0.44(+0.72%) |
Aug 19, 2020 | 60.21 | 64.15 | 60.04 | 61.09 | 10,433,477 | +0.69(+1.14%) |
Aug 18, 2020 | 60.00 | 60.58 | 58.71 | 60.40 | 7,824,637 | +0.11(+0.18%) |
Aug 17, 2020 | 60.35 | 60.55 | 58.56 | 60.29 | 8,090,476 | -0.21(-0.35%) |
Aug 14, 2020 | 57.93 | 60.75 | 57.60 | 60.50 | 9,203,300 | +2.00(+3.42%) |
Aug 13, 2020 | 56.71 | 59.65 | 56.39 | 58.50 | 8,590,021 | +1.31(+2.29%) |
Aug 12, 2020 | 60.52 | 60.77 | 55.03 | 57.19 | 12,711,697 | -1.48(-2.52%) |
Aug 11, 2020 | 61.48 | 62.19 | 58.29 | 58.67 | 18,193,462 | +1.36(+2.37%) |
Aug 10, 2020 | 51.11 | 58.26 | 51.11 | 57.31 | 19,737,900 | +5.21(+10.00%) |
Aug 07, 2020 | 50.71 | 52.33 | 49.46 | 52.10 | 8,397,400 | +1.00(+1.96%) |
Aug 06, 2020 | 48.90 | 51.58 | 48.55 | 51.10 | 8,726,591 | +1.57(+3.17%) |
Aug 05, 2020 | 50.56 | 50.85 | 48.38 | 49.53 | 9,922,700 | +0.40(+0.81%) |
Aug 04, 2020 | 47.26 | 50.09 | 47.15 | 49.13 | 7,510,910 | +1.74(+3.67%) |
Aug 03, 2020 | 47.58 | 47.95 | 45.71 | 47.39 | 9,294,489 | -1.32(-2.71%) |
Jul 31, 2020 | 50.02 | 50.30 | 47.88 | 48.71 | 7,496,600 | -1.59(-3.16%) |
Jul 30, 2020 | 50.20 | 50.69 | 49.10 | 50.30 | 5,434,327 | -0.70(-1.37%) |
Jul 29, 2020 | 51.29 | 51.44 | 49.62 | 51.00 | 4,943,627 | +0.17(+0.33%) |
Jul 28, 2020 | 49.35 | 51.99 | 49.25 | 50.83 | 10,073,972 | +1.53(+3.10%) |
Jul 27, 2020 | 50.58 | 50.59 | 48.22 | 49.30 | 7,311,623 | -1.53(-3.01%) |
Jul 24, 2020 | 50.00 | 52.42 | 49.60 | 50.83 | 7,006,400 | +0.38(+0.75%) |
Jul 23, 2020 | 50.50 | 51.43 | 49.40 | 50.45 | 11,361,414 | -1.00(-1.94%) |
Jul 22, 2020 | 52.06 | 52.66 | 51.38 | 51.45 | 7,253,945 | -1.35(-2.56%) |
Jul 21, 2020 | 52.90 | 53.96 | 51.96 | 52.80 | 8,714,351 | +0.40(+0.76%) |
Jul 20, 2020 | 53.82 | 54.78 | 51.97 | 52.40 | 7,670,266 | -0.74(-1.39%) |
Jul 17, 2020 | 52.11 | 54.37 | 51.50 | 53.14 | 11,012,300 | -0.80(-1.48%) |
Jul 16, 2020 | 55.41 | 56.15 | 53.75 | 53.94 | 16,225,554 | -4.42(-7.57%) |
Jul 15, 2020 | 51.49 | 58.68 | 51.35 | 58.36 | 33,911,536 | +10.21(+21.20%) |
Jul 14, 2020 | 48.72 | 48.72 | 47.14 | 48.15 | 10,520,329 | -1.39(-2.81%) |
Jul 13, 2020 | 52.09 | 52.90 | 49.36 | 49.54 | 13,630,429 | -2.23(-4.31%) |
Jul 10, 2020 | 47.03 | 51.95 | 46.13 | 51.77 | 20,560,000 | +4.65(+9.87%) |
Jul 09, 2020 | 50.92 | 51.10 | 46.54 | 47.12 | 13,935,745 | -3.27(-6.49%) |
Jul 08, 2020 | 46.97 | 50.43 | 46.51 | 50.39 | 12,322,441 | +2.83(+5.95%) |
Jul 07, 2020 | 48.91 | 49.75 | 47.42 | 47.56 | 9,982,159 | -2.46(-4.92%) |
Jul 06, 2020 | 50.29 | 51.49 | 47.89 | 50.02 | 13,294,255 | +0.51(+1.03%) |
Jul 02, 2020 | 52.97 | 53.62 | 49.36 | 49.51 | 13,823,700 | -1.32(-2.60%) |