Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 66.51 | 68.55 | 66.21 | 68.32 | 1,769,397 | +2.34(+3.54%) |
Sep 29, 2020 | 65.72 | 66.22 | 64.89 | 65.98 | 861,112 | +0.36(+0.54%) |
Sep 28, 2020 | 66.11 | 66.90 | 64.85 | 65.62 | 1,772,816 | -0.19(-0.28%) |
Sep 25, 2020 | 60.46 | 65.99 | 60.46 | 65.81 | 1,692,749 | +3.81(+6.14%) |
Sep 24, 2020 | 61.79 | 63.09 | 58.03 | 62.00 | 2,901,350 | -0.99(-1.57%) |
Sep 23, 2020 | 66.36 | 66.39 | 62.85 | 62.99 | 1,697,938 | -3.18(-4.80%) |
Sep 22, 2020 | 64.52 | 66.87 | 62.77 | 66.16 | 1,588,998 | +0.92(+1.41%) |
Sep 21, 2020 | 64.69 | 65.33 | 61.48 | 65.25 | 2,146,123 | -0.87(-1.31%) |
Sep 18, 2020 | 67.11 | 67.54 | 64.31 | 66.12 | 2,643,705 | +0.22(+0.33%) |
Sep 17, 2020 | 65.94 | 67.80 | 64.29 | 65.90 | 2,896,681 | +0.28(+0.42%) |
Sep 16, 2020 | 64.65 | 66.40 | 64.55 | 65.62 | 2,262,783 | -0.41(-0.63%) |
Sep 15, 2020 | 69.08 | 69.08 | 65.28 | 66.04 | 3,207,971 | -0.55(-0.83%) |
Sep 14, 2020 | 66.61 | 68.73 | 65.89 | 66.59 | 3,416,568 | +2.32(+3.61%) |
Sep 11, 2020 | 60.64 | 64.42 | 60.24 | 64.27 | 2,548,853 | +3.88(+6.42%) |
Sep 10, 2020 | 61.18 | 61.46 | 59.70 | 60.39 | 1,774,853 | -1.11(-1.80%) |
Sep 09, 2020 | 62.17 | 62.54 | 59.80 | 61.50 | 3,449,847 | +2.46(+4.16%) |
Sep 08, 2020 | 59.37 | 60.19 | 57.92 | 59.04 | 2,923,719 | +1.24(+2.15%) |
Sep 04, 2020 | 58.50 | 59.17 | 53.39 | 57.80 | 2,011,964 | -0.70(-1.20%) |
Sep 03, 2020 | 62.61 | 62.83 | 56.35 | 58.50 | 2,615,033 | -2.67(-4.37%) |
Sep 02, 2020 | 55.27 | 62.45 | 54.23 | 61.17 | 3,941,194 | +4.12(+7.23%) |
Sep 01, 2020 | 57.93 | 59.73 | 55.91 | 57.05 | 3,620,866 | -3.39(-5.62%) |
Aug 31, 2020 | 61.99 | 62.35 | 59.54 | 60.44 | 2,242,360 | -2.71(-4.30%) |
Aug 28, 2020 | 64.18 | 64.64 | 62.48 | 63.16 | 1,788,311 | -1.57(-2.42%) |
Aug 27, 2020 | 67.30 | 67.78 | 63.93 | 64.72 | 2,003,974 | -2.28(-3.40%) |
Aug 26, 2020 | 69.08 | 69.08 | 66.16 | 67.00 | 1,733,561 | -2.56(-3.67%) |
Aug 25, 2020 | 69.14 | 69.57 | 67.31 | 69.56 | 1,596,953 | -0.36(-0.51%) |
Aug 24, 2020 | 75.97 | 76.38 | 68.83 | 69.91 | 3,438,875 | -2.14(-2.97%) |
Aug 21, 2020 | 70.82 | 75.27 | 69.41 | 72.06 | 6,374,464 | +6.66(+10.19%) |
Aug 20, 2020 | 65.21 | 69.36 | 63.23 | 65.39 | 2,970,198 | +0.66(+1.02%) |
Aug 19, 2020 | 66.53 | 66.59 | 64.15 | 64.73 | 2,356,358 | -2.25(-3.36%) |
Aug 18, 2020 | 68.77 | 69.42 | 66.17 | 66.98 | 1,927,455 | -2.35(-3.39%) |
Aug 17, 2020 | 68.18 | 70.42 | 67.90 | 69.33 | 1,972,975 | +1.60(+2.36%) |
Aug 14, 2020 | 69.99 | 70.04 | 67.12 | 67.73 | 1,887,217 | -2.33(-3.32%) |
Aug 13, 2020 | 67.35 | 70.59 | 66.41 | 70.06 | 2,422,056 | +1.87(+2.73%) |
Aug 12, 2020 | 69.95 | 70.22 | 65.25 | 68.20 | 3,296,336 | +0.65(+0.96%) |
Aug 11, 2020 | 68.09 | 71.92 | 65.63 | 67.55 | 4,084,109 | -5.43(-7.44%) |
Aug 10, 2020 | 75.98 | 76.26 | 69.96 | 72.97 | 2,864,318 | -3.01(-3.96%) |
Aug 07, 2020 | 76.07 | 77.50 | 73.05 | 75.98 | 3,078,851 | -0.08(-0.10%) |
Aug 06, 2020 | 78.24 | 79.20 | 75.57 | 76.06 | 3,213,334 | -4.16(-5.19%) |
Aug 05, 2020 | 81.73 | 82.10 | 75.84 | 80.23 | 4,139,806 | -1.85(-2.25%) |
Aug 04, 2020 | 83.33 | 83.38 | 80.01 | 82.07 | 2,440,729 | -2.27(-2.69%) |
Aug 03, 2020 | 81.89 | 84.35 | 80.76 | 84.34 | 2,465,468 | +3.32(+4.09%) |
Jul 31, 2020 | 84.86 | 85.80 | 79.78 | 81.03 | 2,678,262 | -2.02(-2.44%) |
Jul 30, 2020 | 78.01 | 83.76 | 76.97 | 83.05 | 3,342,508 | +1.64(+2.01%) |
Jul 29, 2020 | 84.41 | 85.64 | 78.96 | 81.41 | 3,889,202 | -2.84(-3.37%) |
Jul 28, 2020 | 87.82 | 89.21 | 82.99 | 84.25 | 5,172,616 | -1.13(-1.33%) |
Jul 27, 2020 | 86.29 | 87.04 | 80.69 | 85.39 | 5,177,335 | +2.33(+2.80%) |
Jul 24, 2020 | 85.16 | 85.56 | 79.28 | 83.06 | 7,204,827 | -4.28(-4.90%) |
Jul 23, 2020 | 96.22 | 99.81 | 85.85 | 87.34 | 16,101,225 | -15.45(-15.03%) |
Jul 22, 2020 | 97.88 | 103.60 | 92.41 | 102.80 | 13,987,111 | +12.40(+13.72%) |
Jul 21, 2020 | 90.79 | 96.53 | 88.86 | 90.39 | 6,110,907 | +3.36(+3.85%) |
Jul 20, 2020 | 90.54 | 94.82 | 84.64 | 87.04 | 7,884,250 | +2.91(+3.46%) |
Jul 17, 2020 | 75.53 | 85.26 | 75.41 | 84.12 | 5,121,115 | +9.26(+12.36%) |
Jul 16, 2020 | 79.44 | 79.44 | 73.58 | 74.87 | 2,884,879 | -2.10(-2.73%) |
Jul 15, 2020 | 84.94 | 86.42 | 75.79 | 76.97 | 3,957,696 | -5.80(-7.01%) |
Jul 14, 2020 | 81.48 | 83.88 | 76.97 | 82.77 | 4,806,092 | +6.02(+7.84%) |
Jul 13, 2020 | 77.43 | 83.77 | 74.75 | 76.75 | 8,636,677 | +7.32(+10.55%) |
Jul 10, 2020 | 66.12 | 70.35 | 66.12 | 69.43 | 2,912,656 | +4.69(+7.24%) |
Jul 09, 2020 | 65.73 | 67.10 | 63.66 | 64.74 | 1,199,974 | -1.92(-2.89%) |
Jul 08, 2020 | 66.32 | 67.67 | 65.58 | 66.67 | 1,468,435 | -1.76(-2.57%) |
Jul 07, 2020 | 63.16 | 69.95 | 62.67 | 68.42 | 2,292,556 | +3.78(+5.85%) |
Jul 06, 2020 | 64.72 | 66.02 | 63.48 | 64.65 | 1,671,250 | +2.21(+3.54%) |
Jul 02, 2020 | 67.34 | 68.47 | 61.90 | 62.43 | 3,979,036 | -0.86(-1.36%) |