Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 67.75 | 69.21 | 66.36 | 67.21 | 295,373 | -0.95(-1.39%) |
Sep 29, 2020 | 67.00 | 69.60 | 66.25 | 68.16 | 342,276 | +1.66(+2.50%) |
Sep 28, 2020 | 68.35 | 68.53 | 65.98 | 66.50 | 280,000 | -0.58(-0.86%) |
Sep 25, 2020 | 64.50 | 67.59 | 64.12 | 67.08 | 408,300 | +2.84(+4.42%) |
Sep 24, 2020 | 64.90 | 66.21 | 63.58 | 64.24 | 668,548 | -1.71(-2.59%) |
Sep 23, 2020 | 69.30 | 69.30 | 65.92 | 65.95 | 576,691 | -3.34(-4.82%) |
Sep 22, 2020 | 67.70 | 69.67 | 66.89 | 69.29 | 316,801 | +2.12(+3.16%) |
Sep 21, 2020 | 68.39 | 68.45 | 65.18 | 67.17 | 310,663 | -2.44(-3.51%) |
Sep 18, 2020 | 69.14 | 72.19 | 68.18 | 69.61 | 1,840,800 | +1.26(+1.84%) |
Sep 17, 2020 | 67.92 | 68.73 | 66.66 | 68.35 | 410,179 | -0.36(-0.52%) |
Sep 16, 2020 | 68.76 | 70.31 | 68.46 | 68.71 | 471,811 | +0.59(+0.87%) |
Sep 15, 2020 | 66.11 | 68.22 | 65.51 | 68.12 | 346,988 | +1.73(+2.61%) |
Sep 14, 2020 | 62.42 | 67.31 | 62.40 | 66.39 | 674,989 | +5.08(+8.29%) |
Sep 11, 2020 | 61.97 | 61.98 | 60.04 | 61.31 | 367,500 | -0.01(-0.02%) |
Sep 10, 2020 | 60.35 | 64.10 | 60.12 | 61.32 | 420,015 | +0.97(+1.61%) |
Sep 09, 2020 | 58.69 | 61.33 | 58.67 | 60.35 | 321,981 | +2.36(+4.07%) |
Sep 08, 2020 | 56.72 | 59.64 | 56.38 | 57.99 | 392,919 | +0.16(+0.28%) |
Sep 04, 2020 | 62.11 | 62.36 | 56.07 | 57.83 | 554,300 | -3.67(-5.97%) |
Sep 03, 2020 | 61.58 | 62.05 | 60.82 | 61.50 | 350,877 | -0.92(-1.47%) |
Sep 02, 2020 | 61.50 | 62.72 | 60.23 | 62.42 | 259,830 | +1.74(+2.87%) |
Sep 01, 2020 | 61.20 | 61.29 | 57.77 | 60.68 | 736,579 | -0.30(-0.49%) |
Aug 31, 2020 | 60.74 | 61.77 | 59.20 | 60.98 | 380,227 | +0.40(+0.66%) |
Aug 28, 2020 | 59.29 | 60.66 | 58.49 | 60.58 | 369,400 | +2.07(+3.54%) |
Aug 27, 2020 | 56.63 | 58.79 | 54.46 | 58.51 | 264,802 | +2.03(+3.59%) |
Aug 26, 2020 | 55.85 | 57.13 | 55.75 | 56.48 | 219,913 | +0.30(+0.53%) |
Aug 25, 2020 | 54.68 | 56.47 | 54.45 | 56.18 | 213,614 | +1.61(+2.95%) |
Aug 24, 2020 | 55.30 | 55.97 | 54.04 | 54.57 | 281,269 | +0.41(+0.76%) |
Aug 21, 2020 | 55.65 | 56.20 | 52.66 | 54.16 | 391,900 | -1.85(-3.30%) |
Aug 20, 2020 | 55.21 | 56.37 | 55.05 | 56.01 | 231,496 | +0.30(+0.54%) |
Aug 19, 2020 | 55.87 | 56.30 | 55.00 | 55.71 | 314,000 | +0.02(+0.04%) |
Aug 18, 2020 | 54.24 | 56.91 | 54.24 | 55.69 | 277,378 | +1.02(+1.87%) |
Aug 17, 2020 | 52.72 | 54.85 | 50.56 | 54.67 | 313,112 | +2.02(+3.84%) |
Aug 14, 2020 | 51.91 | 52.72 | 51.61 | 52.65 | 190,000 | +0.58(+1.11%) |
Aug 13, 2020 | 51.00 | 52.43 | 50.68 | 52.07 | 210,855 | +0.99(+1.94%) |
Aug 12, 2020 | 51.45 | 52.17 | 50.65 | 51.08 | 117,921 | +0.16(+0.31%) |
Aug 11, 2020 | 51.65 | 52.30 | 50.61 | 50.92 | 227,904 | -0.63(-1.22%) |
Aug 10, 2020 | 50.18 | 51.98 | 50.15 | 51.55 | 229,978 | +1.42(+2.83%) |
Aug 07, 2020 | 50.00 | 50.92 | 49.21 | 50.13 | 181,200 | +0.10(+0.20%) |
Aug 06, 2020 | 50.00 | 50.76 | 48.25 | 50.03 | 394,083 | +0.03(+0.06%) |
Aug 05, 2020 | 48.24 | 50.95 | 48.24 | 50.00 | 389,717 | +1.63(+3.37%) |
Aug 04, 2020 | 48.33 | 48.89 | 47.76 | 48.37 | 339,286 | +0.05(+0.10%) |
Aug 03, 2020 | 46.30 | 48.73 | 46.00 | 48.32 | 357,384 | +1.86(+4.00%) |
Jul 31, 2020 | 47.53 | 47.64 | 45.75 | 46.46 | 236,700 | -0.95(-2.00%) |
Jul 30, 2020 | 46.36 | 47.83 | 46.04 | 47.41 | 291,927 | +0.19(+0.40%) |
Jul 29, 2020 | 47.35 | 48.30 | 47.06 | 47.22 | 254,504 | +0.28(+0.60%) |
Jul 28, 2020 | 47.88 | 48.77 | 46.77 | 46.94 | 249,193 | -1.08(-2.25%) |
Jul 27, 2020 | 48.00 | 48.97 | 47.49 | 48.02 | 269,006 | +0.23(+0.48%) |
Jul 24, 2020 | 47.88 | 48.51 | 46.62 | 47.79 | 237,700 | -0.18(-0.38%) |
Jul 23, 2020 | 46.86 | 49.20 | 46.50 | 47.97 | 589,975 | +1.12(+2.39%) |
Jul 22, 2020 | 46.86 | 47.33 | 46.32 | 46.85 | 179,755 | -0.09(-0.19%) |
Jul 21, 2020 | 46.78 | 47.50 | 45.49 | 46.94 | 262,186 | +0.68(+1.47%) |
Jul 20, 2020 | 46.00 | 46.72 | 45.45 | 46.26 | 235,496 | +0.16(+0.35%) |
Jul 17, 2020 | 45.69 | 46.42 | 45.07 | 46.10 | 298,600 | +0.41(+0.90%) |
Jul 16, 2020 | 46.75 | 46.96 | 44.87 | 45.69 | 272,383 | -1.45(-3.08%) |
Jul 15, 2020 | 45.05 | 47.38 | 44.72 | 47.14 | 457,866 | +2.73(+6.15%) |
Jul 14, 2020 | 43.62 | 44.41 | 40.31 | 44.41 | 210,296 | +0.82(+1.88%) |
Jul 13, 2020 | 45.73 | 46.60 | 43.53 | 43.59 | 478,068 | -1.40(-3.11%) |
Jul 10, 2020 | 45.94 | 46.33 | 44.69 | 44.99 | 298,300 | -0.71(-1.55%) |
Jul 09, 2020 | 45.42 | 46.00 | 44.23 | 45.70 | 383,250 | +1.08(+2.42%) |
Jul 08, 2020 | 43.07 | 44.65 | 43.07 | 44.62 | 309,335 | +1.62(+3.77%) |
Jul 07, 2020 | 42.06 | 43.82 | 41.25 | 43.00 | 401,294 | +0.40(+0.94%) |
Jul 06, 2020 | 42.50 | 42.95 | 41.93 | 42.60 | 335,084 | +0.21(+0.50%) |
Jul 02, 2020 | 42.73 | 43.09 | 41.66 | 42.39 | 404,700 | +0.20(+0.47%) |