Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 63.73 | 65.19 | 62.86 | 65.01 | 543,072 | +1.85(+2.93%) |
Sep 29, 2020 | 62.07 | 63.94 | 61.50 | 63.16 | 343,402 | +0.89(+1.43%) |
Sep 28, 2020 | 63.21 | 63.98 | 61.95 | 62.27 | 371,364 | -0.42(-0.67%) |
Sep 25, 2020 | 61.85 | 63.56 | 60.85 | 62.69 | 588,900 | +0.44(+0.71%) |
Sep 24, 2020 | 62.66 | 63.30 | 60.20 | 62.25 | 876,898 | -1.08(-1.71%) |
Sep 23, 2020 | 63.25 | 64.47 | 61.65 | 63.33 | 1,084,351 | +1.33(+2.15%) |
Sep 22, 2020 | 59.71 | 62.19 | 57.70 | 62.00 | 651,846 | +2.34(+3.92%) |
Sep 21, 2020 | 61.97 | 62.01 | 59.15 | 59.66 | 471,576 | -3.85(-6.06%) |
Sep 18, 2020 | 63.67 | 64.38 | 62.32 | 63.51 | 775,200 | +0.66(+1.05%) |
Sep 17, 2020 | 61.97 | 63.45 | 61.39 | 62.85 | 197,573 | -0.01(-0.02%) |
Sep 16, 2020 | 63.45 | 64.13 | 62.21 | 62.86 | 308,078 | -0.18(-0.29%) |
Sep 15, 2020 | 63.20 | 65.20 | 62.02 | 63.04 | 512,504 | +2.19(+3.60%) |
Sep 14, 2020 | 60.22 | 61.75 | 60.02 | 60.85 | 645,456 | +1.81(+3.07%) |
Sep 11, 2020 | 61.70 | 62.03 | 58.31 | 59.04 | 434,800 | -2.49(-4.05%) |
Sep 10, 2020 | 63.27 | 64.53 | 61.42 | 61.53 | 380,811 | -0.85(-1.36%) |
Sep 09, 2020 | 63.20 | 64.82 | 62.21 | 62.38 | 341,457 | -0.37(-0.59%) |
Sep 08, 2020 | 60.66 | 63.92 | 59.57 | 62.75 | 403,039 | +0.40(+0.64%) |
Sep 04, 2020 | 60.64 | 63.15 | 58.49 | 62.35 | 485,400 | +1.83(+3.02%) |
Sep 03, 2020 | 61.77 | 61.83 | 58.66 | 60.52 | 375,071 | -2.02(-3.23%) |
Sep 02, 2020 | 61.69 | 62.70 | 59.36 | 62.54 | 375,788 | +0.74(+1.20%) |
Sep 01, 2020 | 63.14 | 63.90 | 61.59 | 61.80 | 391,872 | -1.59(-2.51%) |
Aug 31, 2020 | 60.89 | 63.92 | 60.52 | 63.39 | 620,635 | +3.13(+5.19%) |
Aug 28, 2020 | 60.92 | 60.92 | 59.57 | 60.26 | 280,900 | -0.66(-1.08%) |
Aug 27, 2020 | 61.34 | 61.50 | 60.02 | 60.92 | 192,955 | +0.12(+0.20%) |
Aug 26, 2020 | 60.50 | 62.11 | 60.28 | 60.80 | 242,004 | +0.22(+0.36%) |
Aug 25, 2020 | 60.90 | 61.50 | 59.71 | 60.58 | 322,658 | -0.02(-0.03%) |
Aug 24, 2020 | 63.14 | 63.14 | 60.26 | 60.60 | 560,039 | -2.24(-3.56%) |
Aug 21, 2020 | 63.49 | 65.22 | 62.28 | 62.84 | 428,100 | -1.04(-1.63%) |
Aug 20, 2020 | 63.01 | 64.38 | 63.01 | 63.88 | 234,356 | +0.02(+0.03%) |
Aug 19, 2020 | 63.65 | 64.51 | 62.69 | 63.86 | 326,092 | +0.41(+0.65%) |
Aug 18, 2020 | 64.05 | 64.56 | 61.73 | 63.45 | 324,337 | -0.60(-0.94%) |
Aug 17, 2020 | 60.98 | 64.74 | 60.83 | 64.05 | 529,862 | +3.16(+5.19%) |
Aug 14, 2020 | 61.86 | 62.48 | 60.09 | 60.89 | 344,700 | -1.27(-2.04%) |
Aug 13, 2020 | 60.50 | 63.48 | 60.50 | 62.16 | 624,355 | +2.76(+4.65%) |
Aug 12, 2020 | 59.99 | 60.32 | 58.52 | 59.40 | 517,527 | -0.39(-0.65%) |
Aug 11, 2020 | 62.00 | 62.87 | 57.66 | 59.79 | 911,479 | -2.30(-3.70%) |
Aug 10, 2020 | 66.36 | 67.80 | 60.74 | 62.09 | 890,100 | -5.56(-8.22%) |
Aug 07, 2020 | 63.69 | 73.00 | 63.42 | 67.65 | 1,094,800 | +4.23(+6.67%) |
Aug 06, 2020 | 66.24 | 67.03 | 63.12 | 63.42 | 477,238 | -2.77(-4.18%) |
Aug 05, 2020 | 66.95 | 66.98 | 65.63 | 66.19 | 228,042 | -0.11(-0.17%) |
Aug 04, 2020 | 65.77 | 67.02 | 64.96 | 66.30 | 280,074 | +0.47(+0.71%) |
Aug 03, 2020 | 64.55 | 66.37 | 63.97 | 65.83 | 714,670 | +1.79(+2.80%) |
Jul 31, 2020 | 64.24 | 64.79 | 62.40 | 64.04 | 537,000 | -0.21(-0.33%) |
Jul 30, 2020 | 64.01 | 65.10 | 63.66 | 64.25 | 560,649 | +0.50(+0.78%) |
Jul 29, 2020 | 67.97 | 68.41 | 63.43 | 63.75 | 1,103,122 | -3.68(-5.46%) |
Jul 28, 2020 | 69.24 | 69.60 | 67.20 | 67.43 | 462,284 | -2.29(-3.28%) |
Jul 27, 2020 | 69.90 | 71.30 | 69.00 | 69.72 | 342,252 | +0.07(+0.10%) |
Jul 24, 2020 | 70.45 | 70.79 | 67.51 | 69.65 | 415,900 | -1.48(-2.08%) |
Jul 23, 2020 | 72.50 | 75.29 | 70.39 | 71.13 | 526,074 | -1.84(-2.52%) |
Jul 22, 2020 | 72.60 | 73.75 | 72.26 | 72.97 | 258,579 | +0.44(+0.61%) |
Jul 21, 2020 | 74.40 | 74.63 | 72.42 | 72.53 | 527,602 | -1.05(-1.43%) |
Jul 20, 2020 | 73.25 | 74.73 | 73.00 | 73.58 | 257,183 | +0.84(+1.15%) |
Jul 17, 2020 | 73.58 | 74.10 | 72.30 | 72.74 | 534,100 | -1.02(-1.38%) |
Jul 16, 2020 | 75.03 | 75.70 | 72.72 | 73.76 | 586,112 | -2.63(-3.44%) |
Jul 15, 2020 | 75.10 | 77.22 | 73.65 | 76.39 | 873,982 | +3.49(+4.79%) |
Jul 14, 2020 | 69.75 | 72.95 | 69.19 | 72.90 | 433,740 | +3.35(+4.82%) |
Jul 13, 2020 | 74.60 | 75.84 | 69.41 | 69.55 | 759,586 | -4.59(-6.19%) |
Jul 10, 2020 | 75.79 | 75.83 | 73.50 | 74.14 | 290,200 | -1.75(-2.31%) |
Jul 09, 2020 | 77.96 | 78.39 | 73.56 | 75.89 | 486,461 | -2.06(-2.64%) |
Jul 08, 2020 | 72.74 | 78.75 | 71.93 | 77.95 | 1,111,936 | +5.87(+8.14%) |
Jul 07, 2020 | 70.91 | 73.72 | 70.55 | 72.08 | 331,242 | +0.52(+0.73%) |
Jul 06, 2020 | 72.50 | 72.50 | 70.23 | 71.56 | 395,745 | +0.36(+0.51%) |
Jul 02, 2020 | 72.99 | 73.09 | 69.92 | 71.20 | 434,000 | -1.19(-1.64%) |