Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 64.62 | 64.93 | 63.20 | 63.71 | 756,196 | -0.53(-0.83%) |
Sep 29, 2020 | 63.24 | 64.65 | 62.91 | 64.24 | 1,013,128 | +1.09(+1.73%) |
Sep 28, 2020 | 63.72 | 63.82 | 62.29 | 63.15 | 754,114 | +0.80(+1.28%) |
Sep 25, 2020 | 60.48 | 62.45 | 59.93 | 62.35 | 651,000 | +2.23(+3.71%) |
Sep 24, 2020 | 58.95 | 60.89 | 58.13 | 60.12 | 589,874 | +0.05(+0.08%) |
Sep 23, 2020 | 62.66 | 62.86 | 59.78 | 60.07 | 664,469 | -2.50(-4.00%) |
Sep 22, 2020 | 62.18 | 62.64 | 60.42 | 62.57 | 619,453 | +1.05(+1.71%) |
Sep 21, 2020 | 61.99 | 62.07 | 59.94 | 61.52 | 788,009 | -1.56(-2.47%) |
Sep 18, 2020 | 62.14 | 63.17 | 61.37 | 63.08 | 545,800 | +1.42(+2.30%) |
Sep 17, 2020 | 60.70 | 61.96 | 60.29 | 61.66 | 631,528 | -0.59(-0.95%) |
Sep 16, 2020 | 62.10 | 63.17 | 61.82 | 62.25 | 1,140,970 | +0.73(+1.19%) |
Sep 15, 2020 | 61.56 | 62.10 | 60.87 | 61.52 | 861,304 | +1.15(+1.90%) |
Sep 14, 2020 | 58.28 | 60.50 | 58.03 | 60.37 | 891,286 | +3.21(+5.62%) |
Sep 11, 2020 | 57.21 | 58.35 | 56.50 | 57.16 | 558,200 | +0.11(+0.19%) |
Sep 10, 2020 | 57.91 | 59.07 | 56.63 | 57.05 | 672,267 | -0.31(-0.54%) |
Sep 09, 2020 | 56.36 | 57.71 | 56.04 | 57.36 | 689,382 | +2.14(+3.88%) |
Sep 08, 2020 | 54.75 | 56.55 | 54.26 | 55.22 | 693,050 | -1.08(-1.92%) |
Sep 04, 2020 | 57.69 | 58.28 | 52.80 | 56.30 | 1,752,200 | -1.70(-2.93%) |
Sep 03, 2020 | 61.65 | 61.72 | 57.55 | 58.00 | 1,505,033 | -4.23(-6.80%) |
Sep 02, 2020 | 62.48 | 62.48 | 60.34 | 62.23 | 728,242 | +0.33(+0.53%) |
Sep 01, 2020 | 62.32 | 62.32 | 61.40 | 61.90 | 772,407 | -0.02(-0.03%) |
Aug 31, 2020 | 61.10 | 62.41 | 60.99 | 61.92 | 1,033,209 | +1.04(+1.71%) |
Aug 28, 2020 | 60.89 | 61.40 | 60.39 | 60.88 | 584,900 | +0.60(+1.00%) |
Aug 27, 2020 | 61.74 | 61.74 | 59.51 | 60.28 | 796,207 | -1.03(-1.68%) |
Aug 26, 2020 | 61.12 | 62.02 | 60.83 | 61.31 | 1,188,824 | +0.25(+0.41%) |
Aug 25, 2020 | 60.99 | 61.17 | 60.01 | 61.06 | 633,725 | +0.37(+0.61%) |
Aug 24, 2020 | 64.34 | 64.34 | 60.35 | 60.69 | 1,394,884 | -2.28(-3.62%) |
Aug 21, 2020 | 62.87 | 63.42 | 62.46 | 62.97 | 700,700 | +0.51(+0.82%) |
Aug 20, 2020 | 62.86 | 62.93 | 62.08 | 62.46 | 740,848 | -0.39(-0.62%) |
Aug 19, 2020 | 62.12 | 63.96 | 62.00 | 62.85 | 1,155,608 | +1.11(+1.80%) |
Aug 18, 2020 | 61.78 | 61.90 | 60.54 | 61.74 | 691,245 | +0.78(+1.28%) |
Aug 17, 2020 | 59.21 | 61.12 | 58.78 | 60.96 | 644,624 | +2.40(+4.10%) |
Aug 14, 2020 | 59.66 | 59.66 | 58.29 | 58.56 | 447,400 | -0.85(-1.43%) |
Aug 13, 2020 | 58.24 | 59.70 | 58.14 | 59.41 | 652,651 | +1.50(+2.59%) |
Aug 12, 2020 | 56.69 | 58.13 | 56.47 | 57.91 | 563,598 | +1.66(+2.95%) |
Aug 11, 2020 | 58.76 | 58.76 | 56.16 | 56.25 | 673,439 | -2.10(-3.60%) |
Aug 10, 2020 | 58.23 | 59.70 | 57.84 | 58.35 | 627,100 | +2.17(+3.86%) |
Aug 07, 2020 | 57.42 | 57.83 | 55.44 | 56.18 | 737,300 | -1.56(-2.70%) |
Aug 06, 2020 | 58.49 | 58.70 | 57.32 | 57.74 | 517,442 | -0.34(-0.59%) |
Aug 05, 2020 | 57.40 | 58.21 | 56.78 | 58.08 | 902,295 | +0.65(+1.13%) |
Aug 04, 2020 | 56.98 | 57.46 | 56.00 | 57.43 | 740,788 | +0.61(+1.07%) |
Aug 03, 2020 | 54.28 | 57.10 | 54.05 | 56.82 | 1,650,015 | +3.12(+5.81%) |
Jul 31, 2020 | 55.19 | 55.20 | 53.01 | 53.70 | 590,400 | -0.97(-1.77%) |
Jul 30, 2020 | 53.36 | 54.91 | 53.15 | 54.67 | 616,744 | +0.95(+1.77%) |
Jul 29, 2020 | 54.47 | 54.56 | 53.55 | 53.72 | 562,574 | -0.33(-0.61%) |
Jul 28, 2020 | 56.29 | 56.29 | 54.05 | 54.05 | 752,126 | -2.26(-4.01%) |
Jul 27, 2020 | 54.12 | 56.43 | 54.12 | 56.31 | 1,325,793 | +2.53(+4.70%) |
Jul 24, 2020 | 54.80 | 54.85 | 53.11 | 53.78 | 830,100 | -1.49(-2.70%) |
Jul 23, 2020 | 57.22 | 57.49 | 54.81 | 55.27 | 869,521 | -1.75(-3.07%) |
Jul 22, 2020 | 57.34 | 57.50 | 56.25 | 57.02 | 509,899 | -0.06(-0.11%) |
Jul 21, 2020 | 59.50 | 59.50 | 57.00 | 57.08 | 825,361 | -1.53(-2.61%) |
Jul 20, 2020 | 57.89 | 58.74 | 57.43 | 58.61 | 920,227 | +1.47(+2.57%) |
Jul 17, 2020 | 56.56 | 57.47 | 56.21 | 57.14 | 754,800 | +1.09(+1.94%) |
Jul 16, 2020 | 57.01 | 57.15 | 55.72 | 56.05 | 798,497 | -1.53(-2.65%) |
Jul 15, 2020 | 57.00 | 57.95 | 56.26 | 57.58 | 1,856,495 | +1.80(+3.22%) |
Jul 14, 2020 | 54.18 | 55.78 | 52.92 | 55.78 | 869,581 | +1.25(+2.29%) |
Jul 13, 2020 | 56.77 | 58.47 | 54.31 | 54.53 | 1,036,387 | -1.19(-2.14%) |
Jul 10, 2020 | 57.54 | 57.63 | 55.61 | 55.72 | 715,400 | -1.74(-3.03%) |
Jul 09, 2020 | 58.33 | 58.42 | 56.21 | 57.46 | 778,976 | -0.17(-0.29%) |
Jul 08, 2020 | 57.04 | 57.98 | 56.52 | 57.63 | 925,254 | +1.48(+2.64%) |
Jul 07, 2020 | 54.87 | 57.15 | 54.36 | 56.15 | 917,210 | +1.05(+1.91%) |
Jul 06, 2020 | 55.44 | 55.76 | 54.23 | 55.10 | 895,168 | +1.04(+1.92%) |
Jul 02, 2020 | 54.32 | 54.75 | 53.38 | 54.06 | 571,200 | +0.87(+1.64%) |