Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 65.80 | 68.16 | 65.56 | 66.60 | 2,975,268 | +1.31(+2.00%) |
Sep 29, 2020 | 65.98 | 66.40 | 64.65 | 65.30 | 2,320,383 | -0.82(-1.23%) |
Sep 28, 2020 | 65.95 | 67.09 | 64.85 | 66.11 | 1,849,615 | +1.83(+2.84%) |
Sep 25, 2020 | 62.30 | 64.72 | 62.17 | 64.29 | 2,148,356 | +1.17(+1.85%) |
Sep 24, 2020 | 63.16 | 64.30 | 61.60 | 63.12 | 3,586,576 | -0.03(-0.04%) |
Sep 23, 2020 | 65.11 | 66.08 | 63.03 | 63.15 | 4,756,336 | -1.70(-2.62%) |
Sep 22, 2020 | 66.08 | 66.97 | 63.54 | 64.84 | 3,439,399 | -1.57(-2.36%) |
Sep 21, 2020 | 67.54 | 68.09 | 65.66 | 66.41 | 4,266,524 | -3.84(-5.46%) |
Sep 18, 2020 | 70.22 | 71.22 | 69.52 | 70.25 | 3,288,456 | -0.18(-0.25%) |
Sep 17, 2020 | 69.29 | 71.83 | 68.94 | 70.42 | 3,440,919 | -0.18(-0.25%) |
Sep 16, 2020 | 68.08 | 71.24 | 66.93 | 70.60 | 3,985,312 | +2.66(+3.92%) |
Sep 15, 2020 | 68.99 | 69.27 | 67.36 | 67.94 | 2,882,831 | -1.24(-1.80%) |
Sep 14, 2020 | 66.62 | 69.59 | 66.47 | 69.18 | 3,838,192 | +3.33(+5.05%) |
Sep 11, 2020 | 64.43 | 66.04 | 63.92 | 65.85 | 2,387,230 | +1.51(+2.35%) |
Sep 10, 2020 | 65.99 | 67.24 | 64.22 | 64.34 | 2,833,877 | -1.07(-1.63%) |
Sep 09, 2020 | 66.08 | 66.08 | 64.68 | 65.41 | 2,777,910 | +0.19(+0.30%) |
Sep 08, 2020 | 67.07 | 67.22 | 65.17 | 65.21 | 3,640,343 | -3.36(-4.91%) |
Sep 04, 2020 | 67.06 | 69.03 | 66.21 | 68.58 | 5,407,142 | +3.77(+5.82%) |
Sep 03, 2020 | 64.88 | 66.62 | 64.00 | 64.81 | 2,496,564 | +0.51(+0.79%) |
Sep 02, 2020 | 63.40 | 64.65 | 63.17 | 64.30 | 1,586,384 | +0.73(+1.15%) |
Sep 01, 2020 | 62.95 | 64.37 | 62.56 | 63.56 | 1,644,410 | -0.42(-0.65%) |
Aug 31, 2020 | 65.79 | 65.93 | 63.91 | 63.98 | 3,284,097 | -1.95(-2.95%) |
Aug 28, 2020 | 64.93 | 66.00 | 64.44 | 65.93 | 3,865,574 | +1.41(+2.18%) |
Aug 27, 2020 | 61.35 | 64.83 | 61.30 | 64.52 | 4,205,745 | +3.09(+5.02%) |
Aug 26, 2020 | 62.02 | 62.21 | 60.93 | 61.43 | 1,933,473 | -0.58(-0.94%) |
Aug 25, 2020 | 63.35 | 64.01 | 61.51 | 62.02 | 2,121,449 | -0.42(-0.67%) |
Aug 24, 2020 | 59.49 | 62.51 | 59.25 | 62.43 | 2,821,800 | +3.30(+5.58%) |
Aug 21, 2020 | 59.59 | 60.07 | 58.75 | 59.13 | 1,736,854 | -0.44(-0.73%) |
Aug 20, 2020 | 59.81 | 60.08 | 59.14 | 59.57 | 2,745,284 | -1.33(-2.18%) |
Aug 19, 2020 | 60.79 | 61.98 | 60.30 | 60.89 | 2,692,813 | +0.21(+0.35%) |
Aug 18, 2020 | 62.23 | 62.23 | 60.54 | 60.68 | 2,947,070 | -1.22(-1.98%) |
Aug 17, 2020 | 64.21 | 64.36 | 61.89 | 61.90 | 3,140,911 | -2.48(-3.86%) |
Aug 14, 2020 | 62.27 | 64.84 | 61.51 | 64.39 | 3,190,274 | +1.70(+2.71%) |
Aug 13, 2020 | 62.32 | 63.56 | 61.91 | 62.69 | 3,198,746 | -0.47(-0.75%) |
Aug 12, 2020 | 65.81 | 66.64 | 62.12 | 63.16 | 2,800,139 | -1.37(-2.13%) |
Aug 11, 2020 | 64.50 | 66.62 | 64.30 | 64.54 | 3,394,536 | +2.06(+3.29%) |
Aug 10, 2020 | 61.26 | 62.97 | 61.17 | 62.48 | 2,925,074 | +1.54(+2.52%) |
Aug 07, 2020 | 58.32 | 61.21 | 57.71 | 60.94 | 4,135,197 | +2.13(+3.62%) |
Aug 06, 2020 | 59.23 | 60.44 | 58.59 | 58.81 | 3,113,074 | -1.04(-1.73%) |
Aug 05, 2020 | 59.21 | 60.04 | 58.71 | 59.84 | 2,347,374 | +1.32(+2.26%) |
Aug 04, 2020 | 58.48 | 58.98 | 57.98 | 58.52 | 1,976,030 | -0.23(-0.39%) |
Aug 03, 2020 | 59.16 | 59.70 | 58.48 | 58.75 | 1,936,804 | -0.29(-0.49%) |
Jul 31, 2020 | 59.96 | 59.96 | 58.06 | 59.04 | 2,153,147 | -0.96(-1.60%) |
Jul 30, 2020 | 59.71 | 60.34 | 58.71 | 60.00 | 2,069,728 | -1.43(-2.32%) |
Jul 29, 2020 | 59.34 | 61.46 | 58.89 | 61.43 | 1,945,935 | +2.11(+3.56%) |
Jul 28, 2020 | 60.17 | 60.90 | 59.19 | 59.32 | 3,384,629 | -1.52(-2.49%) |
Jul 27, 2020 | 59.67 | 61.06 | 58.36 | 60.84 | 4,037,820 | +0.63(+1.05%) |
Jul 24, 2020 | 60.53 | 60.87 | 59.89 | 60.21 | 2,371,757 | -0.31(-0.52%) |
Jul 23, 2020 | 58.90 | 61.11 | 58.62 | 60.52 | 4,964,597 | +1.25(+2.11%) |
Jul 22, 2020 | 55.98 | 60.11 | 55.80 | 59.27 | 11,725,836 | +1.09(+1.88%) |
Jul 21, 2020 | 56.92 | 58.36 | 56.63 | 58.18 | 4,777,392 | +1.88(+3.34%) |
Jul 20, 2020 | 56.84 | 57.36 | 55.96 | 56.30 | 3,310,190 | -1.06(-1.86%) |
Jul 17, 2020 | 58.63 | 58.66 | 57.06 | 57.36 | 2,690,110 | -1.27(-2.16%) |
Jul 16, 2020 | 58.08 | 59.72 | 57.75 | 58.63 | 3,197,808 | -0.30(-0.50%) |
Jul 15, 2020 | 57.75 | 59.05 | 56.99 | 58.93 | 3,441,922 | +2.78(+4.94%) |
Jul 14, 2020 | 56.61 | 57.34 | 55.58 | 56.15 | 4,399,756 | -0.81(-1.43%) |
Jul 13, 2020 | 56.99 | 58.40 | 55.30 | 56.97 | 4,115,765 | +0.70(+1.25%) |
Jul 10, 2020 | 53.84 | 56.30 | 53.55 | 56.26 | 3,391,004 | +2.27(+4.20%) |
Jul 09, 2020 | 56.44 | 56.63 | 53.02 | 54.00 | 4,404,276 | -2.81(-4.95%) |
Jul 08, 2020 | 55.30 | 56.87 | 54.78 | 56.81 | 3,336,662 | +1.37(+2.47%) |
Jul 07, 2020 | 57.29 | 57.29 | 55.28 | 55.44 | 3,280,891 | -2.54(-4.37%) |
Jul 06, 2020 | 58.37 | 58.80 | 56.99 | 57.98 | 2,857,416 | +1.39(+2.45%) |
Jul 02, 2020 | 57.62 | 58.53 | 56.19 | 56.59 | 3,648,517 | +0.42(+0.74%) |