Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 65.81 | 68.17 | 65.56 | 66.61 | 2,974,887 | +1.31(+2.00%) |
Sep 29, 2020 | 65.99 | 66.41 | 64.66 | 65.30 | 2,320,086 | -0.82(-1.23%) |
Sep 28, 2020 | 65.95 | 67.09 | 64.86 | 66.12 | 1,849,379 | +1.83(+2.84%) |
Sep 25, 2020 | 62.31 | 64.73 | 62.18 | 64.29 | 2,148,081 | +1.17(+1.85%) |
Sep 24, 2020 | 63.16 | 64.30 | 61.61 | 63.13 | 3,586,117 | -0.03(-0.04%) |
Sep 23, 2020 | 65.12 | 66.08 | 63.03 | 63.15 | 4,755,727 | -1.70(-2.62%) |
Sep 22, 2020 | 66.08 | 66.98 | 63.54 | 64.85 | 3,438,959 | -1.57(-2.36%) |
Sep 21, 2020 | 67.55 | 68.09 | 65.67 | 66.42 | 4,265,978 | -3.84(-5.46%) |
Sep 18, 2020 | 70.23 | 71.23 | 69.53 | 70.25 | 3,288,035 | -0.18(-0.25%) |
Sep 17, 2020 | 69.30 | 71.84 | 68.95 | 70.43 | 3,440,479 | -0.18(-0.25%) |
Sep 16, 2020 | 68.09 | 71.25 | 66.94 | 70.61 | 3,984,802 | +2.66(+3.92%) |
Sep 15, 2020 | 68.99 | 69.28 | 67.37 | 67.95 | 2,882,462 | -1.24(-1.80%) |
Sep 14, 2020 | 66.63 | 69.60 | 66.48 | 69.19 | 3,837,700 | +3.33(+5.05%) |
Sep 11, 2020 | 64.43 | 66.05 | 63.93 | 65.86 | 2,386,924 | +1.51(+2.35%) |
Sep 10, 2020 | 66.00 | 67.25 | 64.23 | 64.35 | 2,833,514 | -1.07(-1.63%) |
Sep 09, 2020 | 66.09 | 66.09 | 64.69 | 65.42 | 2,777,554 | +0.19(+0.30%) |
Sep 08, 2020 | 67.08 | 67.23 | 65.17 | 65.22 | 3,639,877 | -3.36(-4.91%) |
Sep 04, 2020 | 67.07 | 69.04 | 66.22 | 68.59 | 5,406,450 | +3.77(+5.82%) |
Sep 03, 2020 | 64.89 | 66.63 | 64.01 | 64.81 | 2,496,244 | +0.51(+0.79%) |
Sep 02, 2020 | 63.40 | 64.66 | 63.18 | 64.30 | 1,586,180 | +0.73(+1.15%) |
Sep 01, 2020 | 62.96 | 64.38 | 62.57 | 63.57 | 1,644,200 | -0.42(-0.65%) |
Aug 31, 2020 | 65.80 | 65.94 | 63.91 | 63.99 | 3,283,676 | -1.95(-2.95%) |
Aug 28, 2020 | 64.93 | 66.01 | 64.44 | 65.94 | 3,865,079 | +1.41(+2.18%) |
Aug 27, 2020 | 61.36 | 64.84 | 61.31 | 64.53 | 4,205,207 | +3.09(+5.02%) |
Aug 26, 2020 | 62.02 | 62.22 | 60.94 | 61.44 | 1,933,225 | -0.58(-0.94%) |
Aug 25, 2020 | 63.36 | 64.02 | 61.52 | 62.02 | 2,121,177 | -0.42(-0.67%) |
Aug 24, 2020 | 59.50 | 62.51 | 59.26 | 62.44 | 2,821,438 | +3.30(+5.58%) |
Aug 21, 2020 | 59.59 | 60.08 | 58.76 | 59.14 | 1,736,631 | -0.44(-0.73%) |
Aug 20, 2020 | 59.82 | 60.09 | 59.15 | 59.58 | 2,744,933 | -1.33(-2.18%) |
Aug 19, 2020 | 60.80 | 61.99 | 60.31 | 60.90 | 2,692,468 | +0.21(+0.35%) |
Aug 18, 2020 | 62.24 | 62.24 | 60.55 | 60.69 | 2,946,693 | -1.22(-1.98%) |
Aug 17, 2020 | 64.22 | 64.37 | 61.89 | 61.91 | 3,140,509 | -2.48(-3.86%) |
Aug 14, 2020 | 62.27 | 64.85 | 61.51 | 64.40 | 3,189,866 | +1.70(+2.71%) |
Aug 13, 2020 | 62.33 | 63.57 | 61.92 | 62.70 | 3,198,336 | -0.47(-0.75%) |
Aug 12, 2020 | 65.81 | 66.65 | 62.13 | 63.17 | 2,799,781 | -1.37(-2.13%) |
Aug 11, 2020 | 64.51 | 66.63 | 64.30 | 64.54 | 3,394,102 | +2.06(+3.29%) |
Aug 10, 2020 | 61.27 | 62.98 | 61.18 | 62.49 | 2,924,700 | +1.54(+2.52%) |
Aug 07, 2020 | 58.32 | 61.22 | 57.71 | 60.95 | 4,134,668 | +2.13(+3.63%) |
Aug 06, 2020 | 59.24 | 60.44 | 58.59 | 58.82 | 3,112,676 | -1.04(-1.73%) |
Aug 05, 2020 | 59.21 | 60.05 | 58.72 | 59.85 | 2,347,074 | +1.32(+2.26%) |
Aug 04, 2020 | 58.49 | 58.99 | 57.98 | 58.53 | 1,975,777 | -0.23(-0.39%) |
Aug 03, 2020 | 59.17 | 59.70 | 58.49 | 58.76 | 1,936,557 | -0.29(-0.49%) |
Jul 31, 2020 | 59.96 | 59.96 | 58.07 | 59.05 | 2,152,871 | -0.96(-1.60%) |
Jul 30, 2020 | 59.71 | 60.35 | 58.71 | 60.01 | 2,069,463 | -1.43(-2.32%) |
Jul 29, 2020 | 59.34 | 61.46 | 58.90 | 61.44 | 1,945,686 | +2.11(+3.56%) |
Jul 28, 2020 | 60.18 | 60.91 | 59.20 | 59.33 | 3,384,196 | -1.52(-2.49%) |
Jul 27, 2020 | 59.68 | 61.06 | 58.36 | 60.84 | 4,037,303 | +0.63(+1.05%) |
Jul 24, 2020 | 60.54 | 60.88 | 59.90 | 60.21 | 2,371,454 | -0.31(-0.52%) |
Jul 23, 2020 | 58.91 | 61.12 | 58.63 | 60.53 | 4,963,962 | +1.25(+2.11%) |
Jul 22, 2020 | 55.98 | 60.12 | 55.81 | 59.28 | 11,724,336 | +1.09(+1.88%) |
Jul 21, 2020 | 56.93 | 58.36 | 56.64 | 58.19 | 4,776,781 | +1.88(+3.34%) |
Jul 20, 2020 | 56.84 | 57.37 | 55.97 | 56.31 | 3,309,767 | -1.06(-1.86%) |
Jul 17, 2020 | 58.64 | 58.67 | 57.07 | 57.37 | 2,689,766 | -1.27(-2.16%) |
Jul 16, 2020 | 58.08 | 59.73 | 57.76 | 58.64 | 3,197,399 | -0.30(-0.50%) |
Jul 15, 2020 | 57.76 | 59.06 | 56.99 | 58.94 | 3,441,481 | +2.78(+4.94%) |
Jul 14, 2020 | 56.61 | 57.34 | 55.59 | 56.16 | 4,399,193 | -0.81(-1.43%) |
Jul 13, 2020 | 56.99 | 58.41 | 55.31 | 56.97 | 4,115,238 | +0.70(+1.25%) |
Jul 10, 2020 | 53.85 | 56.31 | 53.56 | 56.27 | 3,390,570 | +2.27(+4.20%) |
Jul 09, 2020 | 56.45 | 56.64 | 53.03 | 54.00 | 4,403,712 | -2.81(-4.95%) |
Jul 08, 2020 | 55.31 | 56.88 | 54.79 | 56.82 | 3,336,235 | +1.37(+2.47%) |
Jul 07, 2020 | 57.30 | 57.30 | 55.29 | 55.45 | 3,280,471 | -2.54(-4.37%) |
Jul 06, 2020 | 58.38 | 58.81 | 57.00 | 57.98 | 2,857,050 | +1.39(+2.45%) |
Jul 02, 2020 | 57.63 | 58.54 | 56.20 | 56.59 | 3,648,050 | +0.42(+0.74%) |