Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 60.29 | 60.47 | 59.66 | 59.89 | 1,239,045 | -0.22(-0.36%) |
Sep 29, 2020 | 60.25 | 60.34 | 59.85 | 60.11 | 1,182,049 | +0.04(+0.07%) |
Sep 28, 2020 | 60.09 | 60.48 | 60.03 | 60.07 | 1,386,000 | +1.01(+1.71%) |
Sep 25, 2020 | 58.55 | 59.08 | 58.37 | 59.06 | 937,644 | +0.36(+0.61%) |
Sep 24, 2020 | 58.92 | 58.94 | 58.19 | 58.70 | 1,278,047 | +0.12(+0.20%) |
Sep 23, 2020 | 59.60 | 59.63 | 58.54 | 58.59 | 1,432,911 | -0.13(-0.22%) |
Sep 22, 2020 | 58.71 | 59.19 | 58.57 | 58.71 | 1,175,736 | +0.48(+0.82%) |
Sep 21, 2020 | 58.47 | 58.50 | 57.69 | 58.24 | 1,547,633 | -1.30(-2.18%) |
Sep 18, 2020 | 59.85 | 60.14 | 59.25 | 59.54 | 1,697,703 | -1.48(-2.42%) |
Sep 17, 2020 | 60.51 | 61.12 | 60.37 | 61.02 | 1,211,798 | +0.30(+0.49%) |
Sep 16, 2020 | 61.09 | 61.26 | 60.64 | 60.72 | 995,334 | -0.24(-0.39%) |
Sep 15, 2020 | 61.23 | 61.41 | 60.92 | 60.96 | 989,410 | +0.76(+1.27%) |
Sep 14, 2020 | 60.88 | 60.92 | 60.19 | 60.19 | 1,156,597 | -0.30(-0.49%) |
Sep 11, 2020 | 60.37 | 60.86 | 60.02 | 60.49 | 1,594,742 | +0.93(+1.57%) |
Sep 10, 2020 | 60.42 | 60.45 | 59.56 | 59.56 | 1,629,898 | -0.86(-1.43%) |
Sep 09, 2020 | 59.76 | 60.69 | 59.75 | 60.42 | 1,708,093 | +2.56(+4.42%) |
Sep 08, 2020 | 57.87 | 58.32 | 57.48 | 57.86 | 1,815,574 | +0.48(+0.83%) |
Sep 04, 2020 | 57.76 | 57.96 | 56.62 | 57.39 | 1,521,025 | -0.61(-1.06%) |
Sep 03, 2020 | 59.12 | 59.26 | 57.73 | 58.00 | 1,584,168 | -0.89(-1.52%) |
Sep 02, 2020 | 58.31 | 58.97 | 58.29 | 58.89 | 923,180 | +1.25(+2.17%) |
Sep 01, 2020 | 57.60 | 57.75 | 57.14 | 57.64 | 1,266,332 | +0.13(+0.22%) |
Aug 31, 2020 | 57.75 | 58.13 | 57.41 | 57.51 | 1,105,568 | -0.57(-0.97%) |
Aug 28, 2020 | 58.02 | 58.14 | 57.46 | 58.08 | 944,602 | -0.32(-0.54%) |
Aug 27, 2020 | 59.15 | 59.20 | 58.39 | 58.40 | 1,053,820 | +0.09(+0.15%) |
Aug 26, 2020 | 58.02 | 58.41 | 57.93 | 58.31 | 751,150 | +0.18(+0.31%) |
Aug 25, 2020 | 58.54 | 58.58 | 57.88 | 58.13 | 764,754 | -0.15(-0.26%) |
Aug 24, 2020 | 58.59 | 58.60 | 58.05 | 58.28 | 1,006,948 | +0.64(+1.12%) |
Aug 21, 2020 | 56.88 | 57.73 | 56.83 | 57.63 | 777,908 | -0.45(-0.77%) |
Aug 20, 2020 | 57.75 | 58.14 | 57.62 | 58.08 | 789,892 | +0.05(+0.09%) |
Aug 19, 2020 | 58.65 | 58.67 | 57.94 | 58.03 | 819,673 | -0.09(-0.15%) |
Aug 18, 2020 | 58.38 | 58.38 | 57.82 | 58.12 | 1,105,136 | +0.17(+0.29%) |
Aug 17, 2020 | 57.87 | 58.16 | 57.81 | 57.95 | 768,808 | +0.23(+0.40%) |
Aug 14, 2020 | 57.84 | 58.11 | 57.60 | 57.72 | 740,394 | -0.36(-0.61%) |
Aug 13, 2020 | 58.36 | 58.60 | 58.00 | 58.08 | 767,784 | -0.27(-0.46%) |
Aug 12, 2020 | 57.97 | 58.60 | 57.88 | 58.35 | 990,994 | +1.38(+2.42%) |
Aug 11, 2020 | 57.82 | 57.82 | 56.87 | 56.97 | 1,088,682 | -0.72(-1.25%) |
Aug 10, 2020 | 58.04 | 58.08 | 57.52 | 57.69 | 1,319,136 | -0.09(-0.15%) |
Aug 07, 2020 | 57.84 | 58.00 | 57.49 | 57.78 | 3,726,880 | -0.69(-1.19%) |
Aug 06, 2020 | 58.42 | 58.78 | 58.39 | 58.48 | 2,045,821 | -0.46(-0.78%) |
Aug 05, 2020 | 59.74 | 59.89 | 58.88 | 58.93 | 1,143,609 | -0.49(-0.83%) |
Aug 04, 2020 | 58.51 | 59.43 | 58.41 | 59.43 | 1,129,846 | +0.44(+0.75%) |
Aug 03, 2020 | 59.30 | 59.57 | 58.72 | 58.98 | 1,743,524 | +0.91(+1.56%) |
Jul 31, 2020 | 58.79 | 58.85 | 57.59 | 58.08 | 1,711,315 | -1.01(-1.71%) |
Jul 30, 2020 | 58.67 | 59.14 | 58.08 | 59.09 | 1,590,095 | -0.72(-1.20%) |
Jul 29, 2020 | 60.30 | 60.30 | 59.59 | 59.81 | 1,645,105 | +0.85(+1.43%) |
Jul 28, 2020 | 58.05 | 59.35 | 58.03 | 58.96 | 1,651,608 | +0.38(+0.66%) |
Jul 27, 2020 | 58.88 | 58.99 | 58.40 | 58.58 | 1,641,082 | +0.91(+1.57%) |
Jul 24, 2020 | 58.34 | 58.51 | 57.53 | 57.67 | 1,882,986 | +0.43(+0.76%) |
Jul 23, 2020 | 58.07 | 58.46 | 57.13 | 57.24 | 3,259,727 | +3.68(+6.87%) |
Jul 22, 2020 | 53.48 | 53.66 | 52.97 | 53.56 | 1,265,798 | +0.22(+0.41%) |
Jul 21, 2020 | 53.73 | 53.99 | 53.26 | 53.34 | 1,073,241 | +0.30(+0.58%) |
Jul 20, 2020 | 53.45 | 53.62 | 52.93 | 53.04 | 1,380,436 | -0.24(-0.44%) |
Jul 17, 2020 | 53.13 | 53.41 | 52.97 | 53.28 | 1,066,713 | +0.53(+1.01%) |
Jul 16, 2020 | 52.66 | 52.95 | 52.53 | 52.74 | 1,233,111 | -0.05(-0.09%) |
Jul 15, 2020 | 53.22 | 53.36 | 52.79 | 52.79 | 1,764,110 | +0.30(+0.58%) |
Jul 14, 2020 | 52.12 | 52.54 | 52.07 | 52.49 | 1,343,670 | +0.26(+0.49%) |
Jul 13, 2020 | 52.21 | 52.70 | 51.95 | 52.23 | 1,911,489 | +0.32(+0.63%) |
Jul 10, 2020 | 51.61 | 51.93 | 51.45 | 51.91 | 2,399,216 | +0.79(+1.54%) |
Jul 09, 2020 | 52.26 | 52.36 | 51.04 | 51.12 | 3,926,726 | -1.06(-2.04%) |
Jul 08, 2020 | 51.94 | 52.22 | 51.78 | 52.18 | 1,831,815 | -0.15(-0.28%) |
Jul 07, 2020 | 52.13 | 52.59 | 51.99 | 52.33 | 1,910,113 | -0.57(-1.08%) |
Jul 06, 2020 | 53.13 | 53.30 | 52.68 | 52.90 | 1,204,099 | -0.35(-0.67%) |
Jul 02, 2020 | 53.26 | 53.70 | 53.21 | 53.26 | 1,383,628 | +0.65(+1.23%) |