Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 63.95 | 66.32 | 63.95 | 65.24 | 828,867 | +1.41(+2.22%) |
Sep 29, 2020 | 63.91 | 64.38 | 63.06 | 63.83 | 326,006 | -0.21(-0.33%) |
Sep 28, 2020 | 63.86 | 64.62 | 63.44 | 64.04 | 394,221 | +1.22(+1.94%) |
Sep 25, 2020 | 61.56 | 63.27 | 61.41 | 62.82 | 595,927 | +0.68(+1.09%) |
Sep 24, 2020 | 61.83 | 63.23 | 61.21 | 62.14 | 416,478 | +0.13(+0.21%) |
Sep 23, 2020 | 63.94 | 64.31 | 61.90 | 62.01 | 467,562 | -1.06(-1.69%) |
Sep 22, 2020 | 62.18 | 63.49 | 62.05 | 63.07 | 466,276 | +0.90(+1.44%) |
Sep 21, 2020 | 64.40 | 64.47 | 61.26 | 62.18 | 667,957 | -3.80(-5.76%) |
Sep 18, 2020 | 67.13 | 67.53 | 65.77 | 65.98 | 1,045,804 | -1.01(-1.51%) |
Sep 17, 2020 | 66.45 | 67.80 | 65.80 | 66.99 | 635,276 | +0.00(+0.00%) |
Sep 16, 2020 | 66.75 | 67.87 | 66.14 | 66.99 | 630,844 | +0.51(+0.77%) |
Sep 15, 2020 | 67.01 | 67.33 | 66.03 | 66.48 | 534,781 | +0.02(+0.03%) |
Sep 14, 2020 | 66.46 | 68.13 | 66.12 | 66.46 | 542,765 | +0.18(+0.28%) |
Sep 11, 2020 | 65.96 | 67.68 | 65.67 | 66.28 | 737,766 | +0.37(+0.56%) |
Sep 10, 2020 | 66.03 | 66.78 | 65.16 | 65.91 | 684,788 | +0.08(+0.12%) |
Sep 09, 2020 | 64.58 | 66.36 | 64.58 | 65.83 | 649,611 | +1.70(+2.66%) |
Sep 08, 2020 | 64.41 | 64.76 | 63.51 | 64.13 | 539,038 | -0.68(-1.04%) |
Sep 04, 2020 | 65.70 | 66.08 | 64.06 | 64.80 | 605,831 | +0.23(+0.35%) |
Sep 03, 2020 | 66.65 | 67.03 | 64.00 | 64.58 | 645,306 | -0.26(-0.41%) |
Sep 02, 2020 | 64.61 | 65.60 | 64.23 | 64.84 | 434,472 | +0.37(+0.57%) |
Sep 01, 2020 | 62.07 | 64.59 | 61.67 | 64.47 | 486,179 | +2.01(+3.22%) |
Aug 31, 2020 | 63.71 | 63.71 | 62.38 | 62.46 | 554,083 | -1.25(-1.96%) |
Aug 28, 2020 | 63.98 | 64.36 | 62.93 | 63.71 | 367,574 | -0.03(-0.04%) |
Aug 27, 2020 | 63.24 | 64.31 | 62.68 | 63.73 | 416,145 | +1.00(+1.60%) |
Aug 26, 2020 | 62.69 | 63.01 | 62.18 | 62.73 | 355,127 | +0.22(+0.35%) |
Aug 25, 2020 | 63.50 | 63.79 | 62.41 | 62.51 | 350,915 | -0.78(-1.24%) |
Aug 24, 2020 | 64.00 | 64.37 | 62.98 | 63.29 | 635,651 | +0.00(+0.00%) |
Aug 21, 2020 | 62.76 | 63.91 | 62.56 | 63.29 | 476,742 | +0.88(+1.41%) |
Aug 20, 2020 | 62.50 | 62.99 | 61.87 | 62.41 | 593,729 | -0.82(-1.29%) |
Aug 19, 2020 | 63.58 | 64.08 | 63.01 | 63.23 | 525,275 | +0.11(+0.18%) |
Aug 18, 2020 | 64.16 | 64.51 | 62.96 | 63.12 | 635,784 | -1.09(-1.70%) |
Aug 17, 2020 | 65.23 | 65.23 | 63.79 | 64.21 | 437,672 | -0.41(-0.64%) |
Aug 14, 2020 | 63.62 | 65.23 | 63.29 | 64.62 | 460,577 | +0.55(+0.86%) |
Aug 13, 2020 | 63.82 | 64.24 | 63.40 | 64.07 | 309,358 | -0.31(-0.48%) |
Aug 12, 2020 | 64.61 | 64.92 | 63.34 | 64.37 | 455,081 | +0.25(+0.40%) |
Aug 11, 2020 | 62.85 | 65.06 | 62.69 | 64.12 | 1,013,366 | +2.37(+3.83%) |
Aug 10, 2020 | 60.38 | 62.33 | 60.34 | 61.75 | 617,878 | +1.53(+2.53%) |
Aug 07, 2020 | 59.86 | 60.30 | 59.32 | 60.23 | 437,511 | +0.36(+0.60%) |
Aug 06, 2020 | 59.73 | 60.24 | 59.53 | 59.87 | 271,762 | -0.31(-0.51%) |
Aug 05, 2020 | 60.23 | 60.77 | 59.66 | 60.17 | 427,721 | +0.64(+1.07%) |
Aug 04, 2020 | 58.94 | 60.30 | 58.94 | 59.54 | 509,822 | +0.26(+0.44%) |
Aug 03, 2020 | 58.44 | 59.68 | 57.96 | 59.27 | 667,242 | +1.74(+3.03%) |
Jul 31, 2020 | 59.11 | 59.55 | 55.99 | 57.53 | 888,598 | -2.01(-3.37%) |
Jul 30, 2020 | 59.17 | 60.01 | 57.72 | 59.54 | 1,228,138 | +3.94(+7.08%) |
Jul 29, 2020 | 54.54 | 56.00 | 54.34 | 55.60 | 536,686 | +1.20(+2.21%) |
Jul 28, 2020 | 55.10 | 55.49 | 54.15 | 54.40 | 716,860 | -1.17(-2.11%) |
Jul 27, 2020 | 55.30 | 56.12 | 54.64 | 55.57 | 706,506 | +0.00(+0.00%) |
Jul 24, 2020 | 56.02 | 56.02 | 54.95 | 55.57 | 390,280 | -0.23(-0.41%) |
Jul 23, 2020 | 55.28 | 56.10 | 55.28 | 55.80 | 477,885 | +0.37(+0.66%) |
Jul 22, 2020 | 55.05 | 55.87 | 54.84 | 55.43 | 350,929 | +1.11(+2.05%) |
Jul 21, 2020 | 54.19 | 55.19 | 54.00 | 54.32 | 450,047 | +0.55(+1.03%) |
Jul 20, 2020 | 54.44 | 54.99 | 53.39 | 53.77 | 465,718 | -1.10(-2.01%) |
Jul 17, 2020 | 54.30 | 55.37 | 54.00 | 54.87 | 685,073 | +0.86(+1.59%) |
Jul 16, 2020 | 54.21 | 55.86 | 53.55 | 54.01 | 529,507 | -0.23(-0.42%) |
Jul 15, 2020 | 54.22 | 54.70 | 53.31 | 54.24 | 647,169 | +1.16(+2.18%) |
Jul 14, 2020 | 50.40 | 53.38 | 49.70 | 53.08 | 1,103,334 | +2.68(+5.32%) |
Jul 13, 2020 | 48.40 | 51.02 | 48.10 | 50.40 | 1,068,522 | +2.75(+5.78%) |
Jul 10, 2020 | 46.88 | 47.70 | 46.56 | 47.65 | 539,502 | +0.82(+1.76%) |
Jul 09, 2020 | 47.43 | 47.77 | 45.90 | 46.83 | 434,977 | -0.83(-1.75%) |
Jul 08, 2020 | 48.51 | 48.51 | 47.16 | 47.66 | 308,049 | -0.72(-1.49%) |
Jul 07, 2020 | 48.86 | 49.32 | 48.32 | 48.38 | 523,036 | -1.14(-2.30%) |
Jul 06, 2020 | 49.31 | 50.18 | 48.72 | 49.52 | 663,359 | +1.61(+3.37%) |
Jul 02, 2020 | 48.35 | 49.76 | 47.76 | 47.90 | 678,684 | +0.60(+1.28%) |