Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 74.17 | 76.95 | 73.41 | 75.80 | 623,523 | +1.29(+1.73%) |
Sep 29, 2020 | 74.41 | 75.29 | 73.97 | 74.51 | 367,407 | +0.86(+1.17%) |
Sep 28, 2020 | 73.04 | 74.07 | 72.13 | 73.65 | 258,839 | +1.70(+2.36%) |
Sep 25, 2020 | 70.36 | 72.93 | 69.39 | 71.95 | 368,400 | +1.66(+2.36%) |
Sep 24, 2020 | 68.82 | 71.55 | 67.93 | 70.29 | 247,003 | +0.91(+1.31%) |
Sep 23, 2020 | 70.01 | 71.86 | 68.89 | 69.38 | 442,580 | -0.87(-1.24%) |
Sep 22, 2020 | 69.26 | 70.65 | 67.67 | 70.25 | 433,733 | +0.56(+0.80%) |
Sep 21, 2020 | 70.51 | 71.01 | 67.44 | 69.69 | 508,204 | -2.65(-3.66%) |
Sep 18, 2020 | 72.25 | 73.81 | 71.10 | 72.34 | 1,914,900 | +1.64(+2.32%) |
Sep 17, 2020 | 67.79 | 70.98 | 64.24 | 70.70 | 740,732 | +1.55(+2.24%) |
Sep 16, 2020 | 70.96 | 71.17 | 68.49 | 69.15 | 617,189 | -1.50(-2.12%) |
Sep 15, 2020 | 70.00 | 72.39 | 69.27 | 70.65 | 1,072,670 | +1.85(+2.69%) |
Sep 14, 2020 | 67.01 | 69.28 | 66.39 | 68.80 | 872,154 | +2.89(+4.38%) |
Sep 11, 2020 | 66.31 | 67.88 | 65.49 | 65.91 | 784,000 | -0.09(-0.14%) |
Sep 10, 2020 | 65.20 | 67.45 | 65.04 | 66.00 | 727,332 | +1.30(+2.01%) |
Sep 09, 2020 | 63.13 | 65.89 | 63.13 | 64.70 | 538,918 | +2.55(+4.10%) |
Sep 08, 2020 | 59.40 | 63.23 | 59.34 | 62.15 | 468,292 | +0.61(+0.99%) |
Sep 04, 2020 | 63.79 | 64.60 | 60.04 | 61.54 | 488,400 | -1.60(-2.53%) |
Sep 03, 2020 | 65.82 | 66.11 | 62.47 | 63.14 | 727,891 | -2.89(-4.38%) |
Sep 02, 2020 | 66.00 | 66.97 | 64.79 | 66.03 | 313,579 | +0.85(+1.30%) |
Sep 01, 2020 | 63.71 | 65.36 | 62.89 | 65.18 | 401,525 | +1.64(+2.58%) |
Aug 31, 2020 | 61.99 | 64.00 | 61.15 | 63.54 | 423,675 | +1.91(+3.10%) |
Aug 28, 2020 | 60.98 | 62.22 | 60.80 | 61.63 | 263,100 | +1.04(+1.72%) |
Aug 27, 2020 | 59.66 | 61.14 | 59.66 | 60.59 | 529,135 | +0.62(+1.03%) |
Aug 26, 2020 | 59.05 | 60.10 | 59.01 | 59.97 | 291,278 | -0.01(-0.02%) |
Aug 25, 2020 | 59.26 | 60.46 | 59.26 | 59.98 | 396,266 | -0.02(-0.03%) |
Aug 24, 2020 | 58.85 | 60.00 | 58.14 | 60.00 | 350,115 | +0.94(+1.59%) |
Aug 21, 2020 | 59.89 | 60.21 | 58.91 | 59.06 | 441,900 | -0.76(-1.27%) |
Aug 20, 2020 | 56.65 | 60.24 | 56.45 | 59.82 | 436,933 | +2.90(+5.09%) |
Aug 19, 2020 | 55.17 | 57.49 | 54.89 | 56.92 | 358,936 | +1.87(+3.40%) |
Aug 18, 2020 | 55.05 | 55.40 | 54.47 | 55.05 | 345,985 | +0.09(+0.16%) |
Aug 17, 2020 | 54.87 | 55.37 | 54.53 | 54.96 | 589,578 | +0.21(+0.38%) |
Aug 14, 2020 | 54.29 | 54.97 | 54.18 | 54.75 | 238,100 | +0.22(+0.40%) |
Aug 13, 2020 | 52.49 | 55.09 | 52.30 | 54.53 | 287,572 | +2.23(+4.26%) |
Aug 12, 2020 | 52.96 | 55.15 | 52.02 | 52.30 | 676,118 | +0.05(+0.10%) |
Aug 11, 2020 | 51.21 | 53.31 | 51.21 | 52.25 | 534,158 | +0.75(+1.46%) |
Aug 10, 2020 | 52.89 | 53.00 | 51.13 | 51.50 | 288,158 | -1.34(-2.54%) |
Aug 07, 2020 | 51.23 | 53.33 | 51.05 | 52.84 | 276,900 | +1.55(+3.02%) |
Aug 06, 2020 | 51.00 | 51.65 | 50.08 | 51.29 | 343,178 | -0.07(-0.14%) |
Aug 05, 2020 | 50.19 | 51.43 | 49.89 | 51.36 | 470,560 | +1.35(+2.70%) |
Aug 04, 2020 | 49.85 | 50.20 | 49.12 | 50.01 | 512,107 | +0.01(+0.02%) |
Aug 03, 2020 | 49.60 | 50.16 | 49.30 | 50.00 | 529,883 | +0.68(+1.38%) |
Jul 31, 2020 | 49.43 | 49.48 | 48.60 | 49.32 | 315,700 | -0.03(-0.06%) |
Jul 30, 2020 | 48.57 | 49.90 | 48.46 | 49.35 | 222,645 | +0.09(+0.18%) |
Jul 29, 2020 | 48.19 | 49.89 | 46.94 | 49.26 | 347,860 | +1.27(+2.65%) |
Jul 28, 2020 | 48.02 | 48.34 | 47.61 | 47.99 | 278,823 | -0.05(-0.10%) |
Jul 27, 2020 | 46.72 | 48.05 | 46.50 | 48.04 | 296,134 | +1.56(+3.36%) |
Jul 24, 2020 | 45.52 | 46.88 | 45.29 | 46.48 | 307,200 | +0.45(+0.98%) |
Jul 23, 2020 | 46.38 | 47.83 | 45.85 | 46.03 | 197,000 | -0.35(-0.75%) |
Jul 22, 2020 | 45.50 | 47.00 | 45.24 | 46.38 | 389,553 | +0.97(+2.14%) |
Jul 21, 2020 | 45.41 | 46.00 | 44.66 | 45.41 | 400,904 | +0.56(+1.25%) |
Jul 20, 2020 | 44.59 | 45.70 | 44.34 | 44.85 | 250,641 | +0.43(+0.97%) |
Jul 17, 2020 | 43.68 | 44.72 | 43.38 | 44.42 | 250,100 | +0.76(+1.74%) |
Jul 16, 2020 | 44.00 | 44.00 | 42.83 | 43.66 | 324,579 | -0.56(-1.27%) |
Jul 15, 2020 | 44.26 | 45.16 | 43.58 | 44.22 | 395,325 | +1.06(+2.46%) |
Jul 14, 2020 | 42.59 | 43.18 | 41.77 | 43.16 | 424,894 | +0.37(+0.86%) |
Jul 13, 2020 | 43.66 | 44.73 | 42.61 | 42.79 | 364,698 | -0.42(-0.97%) |
Jul 10, 2020 | 43.57 | 44.36 | 42.37 | 43.21 | 281,100 | -0.75(-1.71%) |
Jul 09, 2020 | 46.68 | 46.90 | 42.05 | 43.96 | 1,115,949 | -3.02(-6.43%) |
Jul 08, 2020 | 48.17 | 49.54 | 45.61 | 46.98 | 774,398 | -0.70(-1.47%) |
Jul 07, 2020 | 47.43 | 48.53 | 46.94 | 47.68 | 293,824 | -0.23(-0.48%) |
Jul 06, 2020 | 48.18 | 49.50 | 47.13 | 47.91 | 378,198 | +0.45(+0.95%) |
Jul 02, 2020 | 47.63 | 47.85 | 46.49 | 47.46 | 243,200 | +0.58(+1.24%) |