Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 62.68 | 63.68 | 62.18 | 62.98 | 1,928,703 | +0.58(+0.94%) |
Sep 29, 2020 | 64.92 | 64.92 | 62.36 | 62.40 | 1,348,685 | -2.87(-4.40%) |
Sep 28, 2020 | 67.26 | 67.38 | 65.13 | 65.27 | 1,372,201 | -0.58(-0.89%) |
Sep 25, 2020 | 66.36 | 66.72 | 65.34 | 65.85 | 1,261,270 | -0.55(-0.82%) |
Sep 24, 2020 | 66.63 | 67.10 | 64.40 | 66.40 | 1,653,502 | -0.32(-0.49%) |
Sep 23, 2020 | 70.80 | 71.46 | 66.53 | 66.72 | 1,251,756 | -2.81(-4.04%) |
Sep 22, 2020 | 66.72 | 69.63 | 65.56 | 69.53 | 2,274,561 | +3.59(+5.44%) |
Sep 21, 2020 | 68.41 | 68.59 | 65.71 | 65.95 | 1,864,024 | -4.32(-6.15%) |
Sep 18, 2020 | 71.99 | 73.10 | 68.69 | 70.26 | 2,677,731 | -2.71(-3.72%) |
Sep 17, 2020 | 74.47 | 75.42 | 72.20 | 72.98 | 1,120,709 | -2.33(-3.09%) |
Sep 16, 2020 | 75.52 | 76.75 | 75.28 | 75.31 | 1,053,288 | +0.60(+0.81%) |
Sep 15, 2020 | 74.33 | 75.56 | 73.42 | 74.70 | 1,651,138 | +0.03(+0.04%) |
Sep 14, 2020 | 71.23 | 74.94 | 71.01 | 74.68 | 1,889,680 | +4.10(+5.82%) |
Sep 11, 2020 | 70.49 | 70.64 | 69.33 | 70.57 | 1,087,302 | +0.60(+0.86%) |
Sep 10, 2020 | 68.65 | 70.89 | 68.36 | 69.97 | 1,136,765 | +1.85(+2.72%) |
Sep 09, 2020 | 69.08 | 69.17 | 67.35 | 68.11 | 1,154,128 | -1.44(-2.06%) |
Sep 08, 2020 | 67.85 | 70.49 | 67.28 | 69.55 | 1,308,828 | +0.94(+1.36%) |
Sep 04, 2020 | 69.04 | 69.57 | 67.36 | 68.62 | 1,631,331 | -0.09(-0.13%) |
Sep 03, 2020 | 67.05 | 69.14 | 66.65 | 68.71 | 2,362,917 | +2.37(+3.58%) |
Sep 02, 2020 | 64.85 | 66.48 | 64.50 | 66.34 | 1,391,504 | +2.24(+3.50%) |
Sep 01, 2020 | 63.30 | 64.20 | 62.72 | 64.09 | 1,033,128 | +0.32(+0.49%) |
Aug 31, 2020 | 65.59 | 65.67 | 63.38 | 63.78 | 1,149,275 | -2.19(-3.32%) |
Aug 28, 2020 | 63.59 | 66.05 | 63.33 | 65.97 | 1,045,536 | +2.73(+4.32%) |
Aug 27, 2020 | 63.10 | 64.63 | 62.73 | 63.23 | 1,144,809 | +0.55(+0.87%) |
Aug 26, 2020 | 64.05 | 64.26 | 62.61 | 62.68 | 1,260,034 | -1.36(-2.13%) |
Aug 25, 2020 | 65.67 | 65.70 | 63.70 | 64.05 | 1,064,842 | -1.05(-1.61%) |
Aug 24, 2020 | 62.27 | 65.25 | 61.84 | 65.09 | 890,071 | +2.97(+4.77%) |
Aug 21, 2020 | 62.49 | 62.81 | 61.40 | 62.13 | 825,594 | -0.20(-0.33%) |
Aug 20, 2020 | 62.30 | 63.01 | 61.65 | 62.33 | 850,499 | -0.26(-0.41%) |
Aug 19, 2020 | 62.84 | 64.42 | 62.47 | 62.59 | 827,663 | -0.88(-1.39%) |
Aug 18, 2020 | 65.51 | 65.51 | 63.40 | 63.47 | 1,185,443 | -2.22(-3.38%) |
Aug 17, 2020 | 65.36 | 65.75 | 63.50 | 65.70 | 873,499 | +0.22(+0.34%) |
Aug 14, 2020 | 64.34 | 66.04 | 63.06 | 65.47 | 1,121,189 | +0.49(+0.76%) |
Aug 13, 2020 | 64.85 | 65.21 | 64.02 | 64.98 | 993,593 | +0.30(+0.46%) |
Aug 12, 2020 | 65.88 | 66.23 | 62.94 | 64.69 | 1,194,849 | -0.37(-0.57%) |
Aug 11, 2020 | 65.30 | 66.92 | 64.94 | 65.06 | 1,707,219 | +1.42(+2.23%) |
Aug 10, 2020 | 61.80 | 64.32 | 61.71 | 63.64 | 1,736,337 | +2.52(+4.12%) |
Aug 07, 2020 | 60.28 | 61.52 | 59.38 | 61.12 | 2,071,971 | +0.99(+1.65%) |
Aug 06, 2020 | 63.33 | 63.80 | 59.95 | 60.13 | 2,955,986 | -3.35(-5.28%) |
Aug 05, 2020 | 62.34 | 64.52 | 61.82 | 63.48 | 1,829,389 | +1.70(+2.74%) |
Aug 04, 2020 | 60.63 | 62.31 | 59.21 | 61.79 | 4,775,697 | -2.82(-4.36%) |
Aug 03, 2020 | 66.07 | 66.07 | 63.61 | 64.60 | 1,296,031 | -1.46(-2.22%) |
Jul 31, 2020 | 65.65 | 66.58 | 64.62 | 66.07 | 1,172,127 | +0.20(+0.31%) |
Jul 30, 2020 | 66.00 | 66.29 | 64.29 | 65.86 | 826,586 | -1.53(-2.27%) |
Jul 29, 2020 | 65.96 | 67.51 | 65.91 | 67.39 | 664,034 | +1.23(+1.86%) |
Jul 28, 2020 | 66.12 | 67.24 | 65.93 | 66.16 | 582,837 | -0.19(-0.29%) |
Jul 27, 2020 | 65.84 | 66.51 | 64.77 | 66.35 | 776,851 | +0.15(+0.22%) |
Jul 24, 2020 | 66.72 | 67.76 | 66.15 | 66.21 | 703,859 | -0.19(-0.28%) |
Jul 23, 2020 | 65.66 | 67.71 | 65.66 | 66.39 | 652,122 | +0.27(+0.41%) |
Jul 22, 2020 | 65.79 | 66.93 | 65.12 | 66.12 | 751,216 | -0.19(-0.28%) |
Jul 21, 2020 | 66.08 | 68.05 | 66.08 | 66.31 | 818,815 | +0.24(+0.36%) |
Jul 20, 2020 | 66.97 | 68.35 | 65.48 | 66.07 | 963,449 | -1.86(-2.74%) |
Jul 17, 2020 | 69.49 | 69.50 | 67.48 | 67.93 | 957,365 | -1.20(-1.73%) |
Jul 16, 2020 | 67.81 | 69.69 | 67.33 | 69.12 | 878,234 | +0.38(+0.55%) |
Jul 15, 2020 | 67.04 | 69.14 | 66.47 | 68.74 | 1,396,622 | +3.92(+6.05%) |
Jul 14, 2020 | 63.94 | 65.46 | 62.84 | 64.83 | 635,347 | +0.26(+0.40%) |
Jul 13, 2020 | 63.81 | 65.59 | 61.67 | 64.57 | 1,203,894 | +0.65(+1.01%) |
Jul 10, 2020 | 62.08 | 63.96 | 61.77 | 63.92 | 579,318 | +1.40(+2.24%) |
Jul 09, 2020 | 64.10 | 64.10 | 61.92 | 62.52 | 1,065,509 | -1.93(-2.99%) |
Jul 08, 2020 | 63.68 | 64.46 | 62.93 | 64.45 | 1,077,402 | +0.60(+0.94%) |
Jul 07, 2020 | 65.08 | 65.30 | 63.63 | 63.84 | 755,665 | -2.31(-3.49%) |
Jul 06, 2020 | 67.13 | 67.65 | 64.49 | 66.15 | 710,213 | +0.59(+0.90%) |
Jul 02, 2020 | 67.34 | 68.26 | 65.43 | 65.56 | 780,591 | +0.07(+0.11%) |