Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 71.27 | 73.63 | 70.66 | 72.50 | 12,175,453 | +2.29(+3.26%) |
Sep 29, 2020 | 71.09 | 71.37 | 69.82 | 70.21 | 6,346,960 | -0.88(-1.24%) |
Sep 28, 2020 | 70.89 | 71.09 | 69.08 | 71.09 | 8,821,671 | +1.34(+1.92%) |
Sep 25, 2020 | 68.08 | 70.23 | 67.03 | 69.75 | 13,399,902 | +1.82(+2.68%) |
Sep 24, 2020 | 68.66 | 69.40 | 67.59 | 67.93 | 13,020,332 | -1.75(-2.51%) |
Sep 23, 2020 | 70.10 | 71.76 | 69.22 | 69.68 | 10,658,998 | -0.38(-0.55%) |
Sep 22, 2020 | 70.35 | 70.60 | 69.19 | 70.06 | 7,730,615 | -0.12(-0.17%) |
Sep 21, 2020 | 67.97 | 70.20 | 67.28 | 70.18 | 9,823,137 | +0.59(+0.85%) |
Sep 18, 2020 | 70.14 | 70.80 | 68.26 | 69.59 | 10,249,893 | +0.12(+0.17%) |
Sep 17, 2020 | 68.21 | 69.57 | 67.97 | 69.47 | 9,738,688 | -0.67(-0.96%) |
Sep 16, 2020 | 71.94 | 72.00 | 70.02 | 70.15 | 8,630,986 | -1.78(-2.48%) |
Sep 15, 2020 | 73.08 | 73.26 | 71.55 | 71.93 | 8,668,839 | +0.38(+0.54%) |
Sep 14, 2020 | 70.72 | 71.85 | 70.06 | 71.55 | 7,927,972 | +2.25(+3.25%) |
Sep 11, 2020 | 70.23 | 71.17 | 68.50 | 69.30 | 11,317,380 | -0.33(-0.47%) |
Sep 10, 2020 | 72.05 | 73.02 | 68.71 | 69.62 | 12,636,833 | -2.48(-3.45%) |
Sep 09, 2020 | 72.06 | 72.55 | 70.72 | 72.11 | 9,575,448 | +0.91(+1.27%) |
Sep 08, 2020 | 71.00 | 72.87 | 70.42 | 71.20 | 15,068,672 | -3.53(-4.72%) |
Sep 04, 2020 | 72.84 | 75.48 | 70.44 | 74.73 | 23,016,282 | +0.90(+1.21%) |
Sep 03, 2020 | 76.02 | 76.31 | 71.02 | 73.84 | 20,533,712 | -4.25(-5.44%) |
Sep 02, 2020 | 79.83 | 80.88 | 76.41 | 78.09 | 14,835,131 | +1.03(+1.33%) |
Sep 01, 2020 | 74.26 | 77.53 | 73.93 | 77.06 | 12,248,839 | +3.60(+4.90%) |
Aug 31, 2020 | 74.68 | 75.17 | 73.40 | 73.46 | 13,822,135 | -1.23(-1.65%) |
Aug 28, 2020 | 74.43 | 75.41 | 73.70 | 74.70 | 8,558,634 | +0.62(+0.83%) |
Aug 27, 2020 | 75.31 | 75.89 | 73.08 | 74.08 | 13,564,835 | -1.01(-1.34%) |
Aug 26, 2020 | 75.72 | 76.09 | 74.10 | 75.09 | 20,432,162 | +1.32(+1.79%) |
Aug 25, 2020 | 71.53 | 74.56 | 71.31 | 73.77 | 20,446,376 | +2.61(+3.66%) |
Aug 24, 2020 | 71.92 | 72.21 | 70.07 | 71.16 | 13,391,599 | +1.12(+1.60%) |
Aug 21, 2020 | 69.65 | 70.74 | 69.00 | 70.04 | 13,460,919 | +0.97(+1.41%) |
Aug 20, 2020 | 66.57 | 69.49 | 66.35 | 69.07 | 23,544,896 | +1.29(+1.90%) |
Aug 19, 2020 | 66.14 | 68.84 | 66.14 | 67.78 | 23,669,760 | +2.09(+3.19%) |
Aug 18, 2020 | 63.70 | 66.70 | 63.65 | 65.69 | 24,889,120 | +3.12(+4.99%) |
Aug 17, 2020 | 60.40 | 62.68 | 58.48 | 62.57 | 35,259,256 | +4.60(+7.93%) |
Aug 14, 2020 | 58.60 | 58.66 | 56.93 | 57.97 | 10,993,987 | -0.45(-0.77%) |
Aug 13, 2020 | 59.27 | 59.28 | 58.09 | 58.42 | 7,969,385 | -0.34(-0.57%) |
Aug 12, 2020 | 57.84 | 59.34 | 57.58 | 58.76 | 7,422,488 | +1.61(+2.81%) |
Aug 11, 2020 | 57.91 | 58.46 | 56.84 | 57.15 | 10,931,770 | -0.29(-0.50%) |
Aug 10, 2020 | 57.56 | 58.62 | 55.96 | 57.44 | 13,630,932 | -0.53(-0.92%) |
Aug 07, 2020 | 58.97 | 59.41 | 56.74 | 57.97 | 15,092,873 | -2.66(-4.39%) |
Aug 06, 2020 | 61.18 | 61.19 | 59.37 | 60.64 | 11,521,320 | -0.57(-0.93%) |
Aug 05, 2020 | 60.24 | 61.51 | 59.69 | 61.21 | 9,794,613 | +0.89(+1.47%) |
Aug 04, 2020 | 60.72 | 60.84 | 59.84 | 60.32 | 8,078,437 | +0.04(+0.06%) |
Aug 03, 2020 | 59.79 | 61.23 | 59.73 | 60.28 | 10,745,383 | +0.69(+1.16%) |
Jul 31, 2020 | 58.81 | 60.02 | 58.28 | 59.59 | 12,052,696 | +1.40(+2.41%) |
Jul 30, 2020 | 58.46 | 58.67 | 57.52 | 58.19 | 6,045,585 | -0.28(-0.48%) |
Jul 29, 2020 | 57.75 | 59.27 | 57.67 | 58.47 | 6,053,556 | +1.03(+1.79%) |
Jul 28, 2020 | 58.73 | 58.81 | 57.25 | 57.44 | 6,232,321 | -1.20(-2.05%) |
Jul 27, 2020 | 56.95 | 58.70 | 56.91 | 58.65 | 9,772,838 | +1.77(+3.12%) |
Jul 24, 2020 | 55.43 | 57.29 | 54.89 | 56.87 | 12,493,415 | +0.34(+0.59%) |
Jul 23, 2020 | 57.95 | 58.19 | 55.97 | 56.54 | 12,724,290 | -1.23(-2.13%) |
Jul 22, 2020 | 57.88 | 58.31 | 56.86 | 57.77 | 10,293,023 | -0.72(-1.23%) |
Jul 21, 2020 | 60.79 | 60.81 | 57.62 | 58.49 | 15,573,759 | -0.86(-1.45%) |
Jul 20, 2020 | 59.24 | 59.51 | 58.17 | 59.35 | 11,230,622 | +1.31(+2.25%) |
Jul 17, 2020 | 58.63 | 58.63 | 57.54 | 58.04 | 5,785,114 | +0.39(+0.68%) |
Jul 16, 2020 | 56.72 | 58.02 | 55.50 | 57.65 | 11,886,520 | -0.78(-1.34%) |
Jul 15, 2020 | 58.27 | 58.92 | 57.54 | 58.43 | 8,762,270 | +0.39(+0.68%) |
Jul 14, 2020 | 56.89 | 58.34 | 56.01 | 58.04 | 15,804,920 | -0.16(-0.27%) |
Jul 13, 2020 | 61.47 | 61.98 | 58.02 | 58.20 | 15,786,715 | -3.09(-5.05%) |
Jul 10, 2020 | 61.92 | 62.12 | 60.30 | 61.29 | 11,045,156 | -1.63(-2.60%) |
Jul 09, 2020 | 63.52 | 64.62 | 61.30 | 62.92 | 19,004,884 | +1.85(+3.03%) |
Jul 08, 2020 | 59.30 | 61.56 | 58.78 | 61.08 | 23,125,094 | +3.47(+6.02%) |
Jul 07, 2020 | 58.79 | 59.05 | 57.57 | 57.61 | 9,603,201 | -1.47(-2.48%) |
Jul 06, 2020 | 59.40 | 59.83 | 58.38 | 59.08 | 17,409,642 | +1.73(+3.01%) |
Jul 02, 2020 | 57.34 | 57.84 | 56.80 | 57.35 | 11,232,277 | +1.30(+2.32%) |