Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 55.25 | 56.30 | 52.27 | 53.98 | 5,374,600 | -1.76(-3.16%) |
Oct 29, 2020 | 59.20 | 60.98 | 55.61 | 55.74 | 6,509,590 | -1.07(-1.88%) |
Oct 28, 2020 | 55.32 | 58.91 | 55.25 | 56.81 | 6,474,682 | -0.94(-1.63%) |
Oct 27, 2020 | 61.43 | 62.10 | 57.40 | 57.75 | 5,475,655 | -2.93(-4.83%) |
Oct 26, 2020 | 61.44 | 62.87 | 59.10 | 60.68 | 5,350,747 | -2.12(-3.38%) |
Oct 23, 2020 | 63.85 | 64.47 | 61.37 | 62.80 | 3,562,700 | -0.90(-1.41%) |
Oct 22, 2020 | 63.48 | 64.00 | 61.62 | 63.70 | 4,336,325 | +0.57(+0.90%) |
Oct 21, 2020 | 64.97 | 66.40 | 63.11 | 63.13 | 4,072,432 | -1.52(-2.35%) |
Oct 20, 2020 | 64.75 | 67.22 | 64.21 | 64.65 | 4,831,732 | -0.18(-0.28%) |
Oct 19, 2020 | 70.95 | 71.06 | 64.11 | 64.83 | 9,839,882 | -6.08(-8.57%) |
Oct 16, 2020 | 70.32 | 72.26 | 68.51 | 70.91 | 7,554,600 | +1.57(+2.26%) |
Oct 15, 2020 | 66.48 | 69.55 | 65.71 | 69.34 | 3,771,190 | +1.97(+2.92%) |
Oct 14, 2020 | 68.29 | 69.94 | 66.52 | 67.37 | 3,934,375 | -0.56(-0.82%) |
Oct 13, 2020 | 64.80 | 68.26 | 63.68 | 67.93 | 5,113,998 | +3.01(+4.64%) |
Oct 12, 2020 | 66.21 | 67.60 | 64.33 | 64.92 | 4,828,924 | +0.22(+0.34%) |
Oct 09, 2020 | 66.52 | 68.35 | 63.65 | 64.70 | 6,492,000 | -0.99(-1.51%) |
Oct 08, 2020 | 69.49 | 70.00 | 64.51 | 65.69 | 8,611,636 | -2.76(-4.03%) |
Oct 07, 2020 | 67.88 | 69.89 | 67.53 | 68.45 | 4,938,051 | +0.51(+0.75%) |
Oct 06, 2020 | 70.97 | 71.49 | 67.28 | 67.94 | 7,297,019 | -2.55(-3.62%) |
Oct 05, 2020 | 73.18 | 73.93 | 69.16 | 70.49 | 7,204,951 | -2.26(-3.11%) |
Oct 02, 2020 | 70.36 | 74.00 | 70.10 | 72.75 | 6,941,500 | -1.32(-1.78%) |
Oct 01, 2020 | 74.38 | 74.93 | 71.69 | 74.07 | 8,823,353 | +1.37(+1.88%) |
Sep 30, 2020 | 71.03 | 75.24 | 70.89 | 72.70 | 13,893,344 | +3.29(+4.74%) |
Sep 29, 2020 | 72.71 | 72.88 | 67.77 | 69.41 | 12,151,150 | -3.51(-4.81%) |
Sep 28, 2020 | 70.83 | 73.20 | 68.20 | 72.92 | 12,418,904 | +3.07(+4.40%) |
Sep 25, 2020 | 62.65 | 70.62 | 62.25 | 69.85 | 31,492,200 | +5.87(+9.17%) |
Sep 24, 2020 | 63.62 | 67.99 | 62.58 | 63.98 | 17,536,642 | -5.02(-7.28%) |
Sep 23, 2020 | 74.02 | 75.46 | 68.48 | 69.00 | 6,309,068 | -5.36(-7.21%) |
Sep 22, 2020 | 71.29 | 75.17 | 70.63 | 74.36 | 9,254,312 | +4.28(+6.11%) |
Sep 21, 2020 | 68.88 | 71.24 | 67.25 | 70.08 | 8,851,784 | -0.52(-0.74%) |
Sep 18, 2020 | 74.44 | 76.62 | 69.12 | 70.60 | 26,739,600 | -2.40(-3.29%) |
Sep 17, 2020 | 66.51 | 74.73 | 66.50 | 73.00 | 20,967,162 | +5.16(+7.61%) |
Sep 16, 2020 | 68.20 | 71.01 | 67.31 | 67.84 | 8,045,854 | -0.39(-0.57%) |
Sep 15, 2020 | 66.02 | 69.99 | 63.60 | 68.23 | 11,625,100 | +2.69(+4.10%) |
Sep 14, 2020 | 60.22 | 65.93 | 59.41 | 65.54 | 11,281,910 | +6.35(+10.73%) |
Sep 11, 2020 | 63.27 | 63.92 | 57.64 | 59.19 | 9,484,900 | -3.27(-5.24%) |
Sep 10, 2020 | 61.30 | 65.79 | 60.93 | 62.46 | 20,648,078 | +4.31(+7.41%) |
Sep 09, 2020 | 56.52 | 58.62 | 54.52 | 58.15 | 5,160,755 | +2.84(+5.13%) |
Sep 08, 2020 | 53.09 | 57.59 | 52.90 | 55.31 | 5,126,006 | +1.16(+2.14%) |
Sep 04, 2020 | 54.30 | 55.88 | 51.19 | 54.15 | 4,766,100 | +0.23(+0.43%) |
Sep 03, 2020 | 56.86 | 57.44 | 52.88 | 53.92 | 5,483,255 | -3.61(-6.27%) |
Sep 02, 2020 | 57.41 | 58.00 | 54.91 | 57.53 | 4,922,184 | -0.40(-0.69%) |
Sep 01, 2020 | 53.31 | 59.10 | 52.58 | 57.93 | 9,877,458 | +6.83(+13.37%) |
Aug 31, 2020 | 53.92 | 54.28 | 50.93 | 51.10 | 6,067,729 | -2.62(-4.88%) |
Aug 28, 2020 | 53.99 | 54.83 | 53.50 | 53.72 | 4,964,600 | -1.42(-2.58%) |
Aug 27, 2020 | 54.31 | 55.58 | 52.70 | 55.14 | 6,998,292 | -0.04(-0.07%) |
Aug 26, 2020 | 56.41 | 56.70 | 54.97 | 55.18 | 3,082,276 | -1.00(-1.78%) |
Aug 25, 2020 | 56.17 | 57.43 | 55.20 | 56.18 | 3,264,823 | +0.44(+0.79%) |
Aug 24, 2020 | 56.31 | 56.64 | 54.34 | 55.74 | 4,021,261 | +0.14(+0.25%) |
Aug 21, 2020 | 56.54 | 57.93 | 55.18 | 55.60 | 4,907,200 | -0.98(-1.73%) |
Aug 20, 2020 | 53.71 | 57.09 | 53.31 | 56.58 | 5,718,508 | +1.85(+3.38%) |
Aug 19, 2020 | 55.06 | 56.96 | 53.87 | 54.73 | 8,555,785 | -0.65(-1.17%) |
Aug 18, 2020 | 53.74 | 56.04 | 52.80 | 55.38 | 10,505,331 | +2.01(+3.77%) |
Aug 17, 2020 | 52.81 | 54.05 | 50.87 | 53.37 | 5,839,540 | +0.89(+1.70%) |
Aug 14, 2020 | 52.57 | 53.17 | 50.94 | 52.48 | 7,313,900 | -0.87(-1.63%) |
Aug 13, 2020 | 53.52 | 54.72 | 51.30 | 53.35 | 18,704,172 | +3.59(+7.21%) |
Aug 12, 2020 | 47.53 | 51.17 | 46.95 | 49.76 | 10,850,660 | +3.16(+6.78%) |
Aug 11, 2020 | 46.55 | 49.68 | 45.65 | 46.60 | 10,126,443 | +1.49(+3.30%) |
Aug 10, 2020 | 48.24 | 51.00 | 45.01 | 45.11 | 11,295,066 | -3.89(-7.94%) |
Aug 07, 2020 | 44.90 | 49.08 | 44.50 | 49.00 | 15,913,600 | +5.14(+11.72%) |
Aug 06, 2020 | 38.60 | 44.64 | 37.30 | 43.86 | 21,062,178 | +5.47(+14.25%) |
Aug 05, 2020 | 38.00 | 39.40 | 35.92 | 38.39 | 7,072,123 | +0.97(+2.59%) |
Aug 04, 2020 | 35.89 | 37.62 | 35.75 | 37.42 | 4,672,859 | +1.32(+3.66%) |