Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 65.79 | 68.14 | 65.65 | 66.20 | 2,892,377 | +0.44(+0.67%) |
Sep 29, 2020 | 65.50 | 66.00 | 64.70 | 65.76 | 1,702,224 | +0.39(+0.60%) |
Sep 28, 2020 | 64.26 | 65.58 | 63.93 | 65.37 | 1,780,136 | +2.32(+3.68%) |
Sep 25, 2020 | 61.25 | 63.56 | 60.40 | 63.05 | 3,341,500 | +1.75(+2.85%) |
Sep 24, 2020 | 61.20 | 62.20 | 59.52 | 61.30 | 2,069,932 | -0.72(-1.16%) |
Sep 23, 2020 | 62.07 | 63.84 | 61.80 | 62.02 | 2,784,877 | +0.47(+0.76%) |
Sep 22, 2020 | 62.16 | 62.20 | 60.56 | 61.55 | 1,932,445 | -0.12(-0.19%) |
Sep 21, 2020 | 60.48 | 62.30 | 60.25 | 61.67 | 3,434,880 | -0.08(-0.13%) |
Sep 18, 2020 | 64.18 | 64.79 | 61.00 | 61.75 | 4,974,200 | -2.25(-3.52%) |
Sep 17, 2020 | 66.03 | 66.79 | 63.61 | 64.00 | 11,380,237 | -7.96(-11.06%) |
Sep 16, 2020 | 73.78 | 74.74 | 71.62 | 71.96 | 1,522,973 | -0.93(-1.28%) |
Sep 15, 2020 | 72.56 | 74.05 | 72.03 | 72.89 | 1,155,801 | +1.43(+2.00%) |
Sep 14, 2020 | 71.05 | 71.73 | 70.10 | 71.46 | 631,922 | +1.55(+2.22%) |
Sep 11, 2020 | 70.92 | 71.93 | 69.67 | 69.91 | 1,058,400 | +0.02(+0.03%) |
Sep 10, 2020 | 72.39 | 73.01 | 69.53 | 69.89 | 860,279 | -1.81(-2.52%) |
Sep 09, 2020 | 70.74 | 72.13 | 70.00 | 71.70 | 1,074,005 | +2.33(+3.36%) |
Sep 08, 2020 | 69.46 | 71.92 | 68.27 | 69.37 | 1,504,734 | -2.69(-3.73%) |
Sep 04, 2020 | 72.50 | 73.33 | 67.41 | 72.06 | 1,726,000 | -0.44(-0.61%) |
Sep 03, 2020 | 76.49 | 76.49 | 71.50 | 72.50 | 2,282,546 | -4.95(-6.39%) |
Sep 02, 2020 | 79.08 | 79.16 | 75.83 | 77.45 | 1,057,701 | -0.97(-1.24%) |
Sep 01, 2020 | 76.61 | 78.49 | 76.44 | 78.42 | 1,076,497 | +1.83(+2.39%) |
Aug 31, 2020 | 80.00 | 80.84 | 76.16 | 76.59 | 2,491,614 | -3.41(-4.26%) |
Aug 28, 2020 | 78.25 | 81.87 | 77.60 | 80.00 | 1,871,100 | +2.39(+3.08%) |
Aug 27, 2020 | 78.19 | 79.95 | 77.01 | 77.61 | 1,085,629 | -0.58(-0.74%) |
Aug 26, 2020 | 78.21 | 80.09 | 76.94 | 78.19 | 1,400,656 | +0.82(+1.06%) |
Aug 25, 2020 | 77.32 | 78.17 | 74.74 | 77.37 | 1,653,596 | +0.85(+1.11%) |
Aug 24, 2020 | 74.80 | 76.77 | 74.08 | 76.52 | 1,727,988 | +2.42(+3.27%) |
Aug 21, 2020 | 73.93 | 74.90 | 73.33 | 74.10 | 748,800 | +0.44(+0.60%) |
Aug 20, 2020 | 74.94 | 75.60 | 73.43 | 73.66 | 1,116,696 | -2.19(-2.89%) |
Aug 19, 2020 | 74.59 | 77.50 | 74.53 | 75.85 | 1,412,577 | +1.44(+1.94%) |
Aug 18, 2020 | 73.91 | 74.92 | 72.82 | 74.41 | 1,248,020 | +0.80(+1.09%) |
Aug 17, 2020 | 75.24 | 75.49 | 73.28 | 73.61 | 1,061,046 | -0.70(-0.94%) |
Aug 14, 2020 | 75.71 | 76.20 | 74.02 | 74.31 | 1,118,600 | -1.40(-1.85%) |
Aug 13, 2020 | 73.24 | 76.53 | 73.15 | 75.71 | 1,883,003 | +2.18(+2.96%) |
Aug 12, 2020 | 70.09 | 74.94 | 69.64 | 73.53 | 1,667,588 | +3.34(+4.76%) |
Aug 11, 2020 | 72.83 | 72.85 | 69.50 | 70.19 | 2,106,939 | -2.31(-3.19%) |
Aug 10, 2020 | 72.93 | 74.99 | 71.35 | 72.50 | 2,546,891 | -0.43(-0.59%) |
Aug 07, 2020 | 69.10 | 78.53 | 68.95 | 72.93 | 5,480,700 | +8.47(+13.14%) |
Aug 06, 2020 | 64.86 | 65.36 | 63.13 | 64.46 | 1,496,677 | -1.27(-1.93%) |
Aug 05, 2020 | 63.33 | 65.74 | 62.45 | 65.73 | 1,320,267 | +1.69(+2.64%) |
Aug 04, 2020 | 61.69 | 64.23 | 61.20 | 64.04 | 1,515,665 | +3.20(+5.26%) |
Aug 03, 2020 | 60.00 | 61.01 | 59.29 | 60.84 | 774,479 | +1.29(+2.17%) |
Jul 31, 2020 | 60.06 | 60.15 | 58.34 | 59.55 | 730,500 | -0.15(-0.25%) |
Jul 30, 2020 | 59.56 | 59.95 | 58.51 | 59.70 | 1,077,824 | -0.41(-0.68%) |
Jul 29, 2020 | 60.04 | 60.84 | 59.63 | 60.11 | 852,021 | +0.43(+0.72%) |
Jul 28, 2020 | 61.80 | 62.09 | 59.58 | 59.68 | 1,659,131 | -2.58(-4.14%) |
Jul 27, 2020 | 60.84 | 62.47 | 60.24 | 62.26 | 1,459,751 | +0.10(+0.16%) |
Jul 24, 2020 | 61.31 | 62.37 | 60.57 | 62.16 | 1,150,300 | -0.34(-0.54%) |
Jul 23, 2020 | 61.90 | 63.47 | 60.77 | 62.50 | 1,459,710 | +1.35(+2.21%) |
Jul 22, 2020 | 60.61 | 61.80 | 60.36 | 61.15 | 1,114,815 | +0.41(+0.68%) |
Jul 21, 2020 | 62.66 | 62.84 | 59.89 | 60.74 | 1,428,741 | -1.42(-2.28%) |
Jul 20, 2020 | 60.92 | 63.68 | 60.61 | 62.16 | 1,626,952 | +1.16(+1.90%) |
Jul 17, 2020 | 59.39 | 61.34 | 59.24 | 61.00 | 1,211,300 | +1.97(+3.34%) |
Jul 16, 2020 | 60.43 | 60.93 | 58.54 | 59.03 | 1,795,090 | -1.95(-3.20%) |
Jul 15, 2020 | 62.50 | 62.70 | 58.99 | 60.98 | 2,796,359 | -0.80(-1.29%) |
Jul 14, 2020 | 55.99 | 61.83 | 55.35 | 61.78 | 3,277,658 | +5.57(+9.91%) |
Jul 13, 2020 | 57.91 | 59.61 | 56.11 | 56.21 | 1,727,220 | -1.28(-2.23%) |
Jul 10, 2020 | 58.45 | 58.45 | 56.34 | 57.49 | 828,600 | +0.29(+0.51%) |
Jul 09, 2020 | 58.50 | 59.57 | 55.90 | 57.20 | 1,977,376 | -0.86(-1.48%) |
Jul 08, 2020 | 53.37 | 58.17 | 53.13 | 58.06 | 2,939,582 | +4.90(+9.22%) |
Jul 07, 2020 | 53.20 | 53.57 | 52.35 | 53.16 | 1,248,635 | -0.25(-0.47%) |
Jul 06, 2020 | 50.79 | 53.70 | 50.50 | 53.41 | 3,474,492 | +3.53(+7.08%) |
Jul 02, 2020 | 49.97 | 50.99 | 49.78 | 49.88 | 890,100 | +0.79(+1.61%) |