Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 74.22 | 75.46 | 71.83 | 72.65 | 4,007,888 | -1.54(-2.08%) |
Sep 29, 2020 | 74.94 | 75.68 | 72.77 | 74.19 | 2,249,787 | -0.43(-0.58%) |
Sep 28, 2020 | 74.16 | 76.69 | 72.95 | 74.62 | 3,957,697 | +1.75(+2.40%) |
Sep 25, 2020 | 74.80 | 76.52 | 71.85 | 72.87 | 4,384,300 | -1.67(-2.24%) |
Sep 24, 2020 | 69.70 | 78.56 | 68.11 | 74.54 | 5,474,613 | +3.12(+4.37%) |
Sep 23, 2020 | 78.89 | 82.40 | 69.70 | 71.42 | 7,611,804 | -7.92(-9.98%) |
Sep 22, 2020 | 74.88 | 79.56 | 72.05 | 79.34 | 5,881,527 | +4.86(+6.53%) |
Sep 21, 2020 | 73.46 | 77.49 | 70.17 | 74.48 | 4,891,113 | -0.56(-0.75%) |
Sep 18, 2020 | 72.18 | 75.48 | 70.59 | 75.04 | 5,844,100 | +2.91(+4.03%) |
Sep 17, 2020 | 71.60 | 73.44 | 68.70 | 72.13 | 5,951,348 | -2.35(-3.16%) |
Sep 16, 2020 | 74.04 | 78.40 | 72.73 | 74.48 | 7,383,721 | +1.15(+1.57%) |
Sep 15, 2020 | 77.57 | 77.99 | 69.76 | 73.33 | 8,816,818 | -2.40(-3.17%) |
Sep 14, 2020 | 71.00 | 75.90 | 67.40 | 75.73 | 9,711,479 | +10.58(+16.24%) |
Sep 11, 2020 | 77.71 | 79.50 | 64.20 | 65.15 | 11,454,500 | -9.35(-12.55%) |
Sep 10, 2020 | 76.60 | 86.75 | 73.34 | 74.50 | 19,478,150 | +5.56(+8.06%) |
Sep 09, 2020 | 67.88 | 70.40 | 65.44 | 68.94 | 5,822,862 | +5.70(+9.01%) |
Sep 08, 2020 | 63.60 | 71.70 | 62.56 | 63.24 | 6,322,911 | -4.16(-6.17%) |
Sep 04, 2020 | 71.28 | 74.58 | 61.00 | 67.40 | 10,198,300 | -5.94(-8.10%) |
Sep 03, 2020 | 77.39 | 83.74 | 73.00 | 73.34 | 6,109,417 | -8.35(-10.22%) |
Sep 02, 2020 | 89.00 | 90.97 | 78.56 | 81.69 | 6,844,676 | -6.74(-7.62%) |
Sep 01, 2020 | 87.89 | 93.90 | 85.91 | 88.43 | 5,284,527 | +0.93(+1.06%) |
Aug 31, 2020 | 93.61 | 94.73 | 85.00 | 87.50 | 8,577,990 | -9.43(-9.73%) |
Aug 28, 2020 | 98.75 | 105.50 | 95.33 | 96.93 | 6,967,100 | +0.94(+0.98%) |
Aug 27, 2020 | 107.35 | 109.45 | 90.81 | 95.99 | 12,554,445 | -13.53(-12.35%) |
Aug 26, 2020 | 113.14 | 116.50 | 106.75 | 109.52 | 5,109,344 | -3.30(-2.93%) |
Aug 25, 2020 | 109.24 | 113.20 | 104.00 | 112.82 | 5,606,456 | -3.42(-2.94%) |
Aug 24, 2020 | 124.36 | 127.11 | 113.16 | 116.24 | 6,385,239 | -4.85(-4.01%) |
Aug 21, 2020 | 122.61 | 126.00 | 117.40 | 121.09 | 5,050,900 | -1.23(-1.01%) |
Aug 20, 2020 | 124.65 | 128.32 | 118.42 | 122.32 | 7,878,304 | +0.56(+0.46%) |
Aug 19, 2020 | 115.25 | 128.50 | 115.00 | 121.76 | 10,230,493 | +5.83(+5.03%) |
Aug 18, 2020 | 115.49 | 119.60 | 110.00 | 115.93 | 6,806,423 | -2.20(-1.86%) |
Aug 17, 2020 | 100.32 | 118.88 | 99.42 | 118.13 | 13,218,480 | +24.77(+26.53%) |
Aug 14, 2020 | 97.00 | 97.46 | 90.71 | 93.36 | 4,418,800 | -1.63(-1.72%) |
Aug 13, 2020 | 90.70 | 97.20 | 90.29 | 94.99 | 6,053,690 | +6.06(+6.81%) |
Aug 12, 2020 | 87.20 | 91.85 | 85.51 | 88.93 | 8,964,728 | -3.07(-3.34%) |
Aug 11, 2020 | 90.10 | 103.09 | 85.68 | 92.00 | 10,434,349 | -3.58(-3.75%) |
Aug 10, 2020 | 106.84 | 109.84 | 94.35 | 95.58 | 9,137,956 | -8.07(-7.79%) |
Aug 07, 2020 | 93.65 | 112.62 | 93.10 | 103.65 | 17,094,400 | +9.51(+10.10%) |
Aug 06, 2020 | 96.25 | 98.24 | 89.56 | 94.14 | 7,692,991 | +0.29(+0.31%) |
Aug 05, 2020 | 81.79 | 95.36 | 81.60 | 93.85 | 6,852,836 | +11.45(+13.90%) |
Aug 04, 2020 | 81.96 | 84.89 | 79.34 | 82.40 | 4,519,657 | -0.56(-0.68%) |
Aug 03, 2020 | 76.73 | 83.48 | 76.37 | 82.96 | 6,320,049 | +7.37(+9.75%) |
Jul 31, 2020 | 76.76 | 79.42 | 72.25 | 75.59 | 7,376,500 | -0.60(-0.79%) |
Jul 30, 2020 | 70.00 | 78.83 | 64.16 | 76.19 | 12,736,926 | +15.45(+25.44%) |
Jul 29, 2020 | 59.37 | 61.94 | 56.66 | 60.74 | 4,243,251 | +2.37(+4.06%) |
Jul 28, 2020 | 58.03 | 60.94 | 57.60 | 58.37 | 3,955,055 | -0.76(-1.29%) |
Jul 27, 2020 | 54.69 | 59.47 | 53.56 | 59.13 | 4,560,158 | +5.92(+11.13%) |
Jul 24, 2020 | 51.35 | 54.12 | 48.39 | 53.21 | 3,726,700 | +0.23(+0.43%) |
Jul 23, 2020 | 55.15 | 57.17 | 51.00 | 52.98 | 4,200,431 | -1.87(-3.41%) |
Jul 22, 2020 | 52.81 | 55.29 | 52.38 | 54.85 | 3,447,598 | +2.13(+4.04%) |
Jul 21, 2020 | 53.90 | 54.07 | 50.25 | 52.72 | 3,464,200 | -0.59(-1.11%) |
Jul 20, 2020 | 49.15 | 53.95 | 48.32 | 53.31 | 4,614,286 | +4.38(+8.95%) |
Jul 17, 2020 | 46.46 | 49.19 | 44.63 | 48.93 | 3,892,200 | +3.13(+6.83%) |
Jul 16, 2020 | 44.44 | 46.64 | 42.39 | 45.80 | 4,040,087 | -0.08(-0.17%) |
Jul 15, 2020 | 42.33 | 47.20 | 41.81 | 45.88 | 4,341,365 | +2.75(+6.38%) |
Jul 14, 2020 | 42.83 | 44.38 | 38.52 | 43.13 | 5,616,693 | +1.27(+3.03%) |
Jul 13, 2020 | 49.10 | 51.26 | 41.26 | 41.86 | 7,024,385 | -6.89(-14.13%) |
Jul 10, 2020 | 45.00 | 50.65 | 43.71 | 48.75 | 8,466,000 | +3.57(+7.90%) |
Jul 09, 2020 | 41.85 | 45.85 | 41.60 | 45.18 | 5,224,271 | +1.68(+3.86%) |
Jul 08, 2020 | 46.98 | 46.98 | 40.51 | 43.50 | 11,194,514 | -2.60(-5.64%) |
Jul 07, 2020 | 39.75 | 46.68 | 39.05 | 46.10 | 11,021,245 | +6.94(+17.72%) |
Jul 06, 2020 | 36.42 | 39.93 | 35.11 | 39.16 | 6,577,156 | +5.73(+17.14%) |
Jul 02, 2020 | 32.60 | 33.92 | 30.83 | 33.43 | 4,981,300 | +3.36(+11.17%) |