Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 60.22 | 61.16 | 59.68 | 60.18 | 2,927,770 | +0.38(+0.63%) |
Sep 29, 2020 | 60.33 | 60.53 | 59.39 | 59.80 | 1,502,739 | -0.33(-0.55%) |
Sep 28, 2020 | 60.16 | 60.78 | 59.83 | 60.13 | 2,123,944 | +1.09(+1.85%) |
Sep 25, 2020 | 58.45 | 59.32 | 58.38 | 59.04 | 2,013,333 | -0.05(-0.09%) |
Sep 24, 2020 | 58.47 | 59.75 | 57.97 | 59.10 | 1,793,415 | +0.46(+0.78%) |
Sep 23, 2020 | 60.19 | 60.87 | 58.50 | 58.64 | 2,090,531 | -1.23(-2.05%) |
Sep 22, 2020 | 59.51 | 60.28 | 59.19 | 59.87 | 2,303,560 | +0.23(+0.38%) |
Sep 21, 2020 | 61.03 | 61.39 | 58.87 | 59.64 | 3,015,528 | -2.63(-4.23%) |
Sep 18, 2020 | 63.08 | 63.90 | 62.18 | 62.27 | 3,817,466 | -1.14(-1.79%) |
Sep 17, 2020 | 62.34 | 63.68 | 61.70 | 63.41 | 2,613,092 | +0.38(+0.60%) |
Sep 16, 2020 | 63.26 | 63.62 | 61.97 | 63.03 | 3,425,235 | +0.25(+0.39%) |
Sep 15, 2020 | 62.89 | 63.82 | 62.72 | 62.79 | 2,433,686 | +0.20(+0.32%) |
Sep 14, 2020 | 62.80 | 63.16 | 62.16 | 62.58 | 2,924,816 | +0.25(+0.40%) |
Sep 11, 2020 | 62.33 | 62.85 | 61.94 | 62.34 | 2,455,486 | +0.38(+0.61%) |
Sep 10, 2020 | 63.20 | 63.48 | 61.67 | 61.96 | 2,426,477 | -1.09(-1.73%) |
Sep 09, 2020 | 62.94 | 63.82 | 62.68 | 63.05 | 1,821,531 | +0.86(+1.39%) |
Sep 08, 2020 | 63.05 | 63.36 | 62.04 | 62.19 | 2,960,293 | -1.63(-2.56%) |
Sep 04, 2020 | 64.02 | 64.75 | 63.01 | 63.82 | 2,436,745 | +0.73(+1.16%) |
Sep 03, 2020 | 65.02 | 65.24 | 62.57 | 63.09 | 2,444,186 | -1.80(-2.77%) |
Sep 02, 2020 | 64.05 | 65.14 | 63.98 | 64.89 | 3,139,055 | +0.52(+0.81%) |
Sep 01, 2020 | 63.75 | 64.40 | 63.36 | 64.36 | 2,457,634 | +0.61(+0.95%) |
Aug 31, 2020 | 64.70 | 64.79 | 63.57 | 63.76 | 2,601,152 | -1.08(-1.67%) |
Aug 28, 2020 | 63.89 | 65.10 | 63.57 | 64.84 | 2,233,211 | +0.97(+1.52%) |
Aug 27, 2020 | 64.97 | 65.34 | 63.45 | 63.87 | 2,312,926 | -0.62(-0.97%) |
Aug 26, 2020 | 64.13 | 64.90 | 63.36 | 64.49 | 3,161,657 | +0.45(+0.70%) |
Aug 25, 2020 | 64.51 | 64.69 | 63.43 | 64.04 | 2,282,490 | +0.12(+0.19%) |
Aug 24, 2020 | 62.62 | 63.92 | 62.35 | 63.92 | 2,766,564 | +1.64(+2.64%) |
Aug 21, 2020 | 62.22 | 62.45 | 61.87 | 62.28 | 2,974,891 | +0.18(+0.30%) |
Aug 20, 2020 | 62.12 | 62.38 | 61.87 | 62.10 | 3,084,171 | -0.61(-0.97%) |
Aug 19, 2020 | 63.01 | 63.20 | 62.32 | 62.70 | 3,427,853 | -0.04(-0.06%) |
Aug 18, 2020 | 63.24 | 63.73 | 62.68 | 62.74 | 2,508,827 | -0.82(-1.29%) |
Aug 17, 2020 | 64.24 | 64.71 | 63.36 | 63.56 | 1,563,601 | -0.44(-0.69%) |
Aug 14, 2020 | 63.83 | 64.53 | 63.69 | 64.00 | 2,199,216 | -0.43(-0.67%) |
Aug 13, 2020 | 64.83 | 65.36 | 64.23 | 64.43 | 3,961,209 | -1.00(-1.53%) |
Aug 12, 2020 | 64.66 | 65.54 | 64.08 | 65.43 | 6,868,719 | +1.37(+2.13%) |
Aug 11, 2020 | 63.74 | 65.20 | 63.72 | 64.06 | 6,095,105 | +1.93(+3.11%) |
Aug 10, 2020 | 60.53 | 62.48 | 60.51 | 62.13 | 3,765,460 | +1.64(+2.71%) |
Aug 07, 2020 | 59.55 | 60.52 | 58.93 | 60.49 | 4,203,363 | +1.14(+1.92%) |
Aug 06, 2020 | 59.24 | 59.53 | 58.84 | 59.35 | 2,260,814 | +0.39(+0.66%) |
Aug 05, 2020 | 57.54 | 59.21 | 57.23 | 58.96 | 3,490,749 | +2.52(+4.46%) |
Aug 04, 2020 | 57.22 | 57.98 | 55.97 | 56.44 | 3,841,565 | -0.77(-1.34%) |
Aug 03, 2020 | 56.84 | 58.01 | 56.71 | 57.21 | 3,098,429 | +0.69(+1.23%) |
Jul 31, 2020 | 56.79 | 56.80 | 55.39 | 56.52 | 3,809,788 | -0.58(-1.02%) |
Jul 30, 2020 | 57.23 | 57.35 | 56.19 | 57.10 | 2,307,954 | -0.99(-1.71%) |
Jul 29, 2020 | 57.20 | 58.23 | 56.89 | 58.09 | 3,016,431 | +1.34(+2.36%) |
Jul 28, 2020 | 57.49 | 57.80 | 56.68 | 56.75 | 2,568,876 | -1.04(-1.80%) |
Jul 27, 2020 | 57.56 | 57.97 | 57.19 | 57.79 | 2,739,296 | +0.05(+0.08%) |
Jul 24, 2020 | 58.28 | 58.63 | 57.63 | 57.75 | 1,566,509 | -0.59(-1.02%) |
Jul 23, 2020 | 58.24 | 58.64 | 57.99 | 58.34 | 1,820,618 | +0.05(+0.08%) |
Jul 22, 2020 | 57.91 | 58.35 | 57.58 | 58.29 | 2,351,680 | +0.15(+0.27%) |
Jul 21, 2020 | 57.52 | 58.56 | 57.42 | 58.14 | 2,753,075 | +1.31(+2.31%) |
Jul 20, 2020 | 57.26 | 57.76 | 56.54 | 56.83 | 2,124,796 | -1.08(-1.86%) |
Jul 17, 2020 | 57.97 | 58.26 | 57.61 | 57.90 | 2,294,628 | +0.36(+0.62%) |
Jul 16, 2020 | 57.64 | 58.42 | 57.23 | 57.55 | 2,735,812 | -0.45(-0.77%) |
Jul 15, 2020 | 57.85 | 58.29 | 57.03 | 57.99 | 2,482,628 | +1.40(+2.48%) |
Jul 14, 2020 | 55.00 | 56.75 | 54.53 | 56.59 | 3,170,277 | +1.15(+2.07%) |
Jul 13, 2020 | 54.74 | 56.45 | 54.57 | 55.44 | 3,462,512 | +0.97(+1.77%) |
Jul 10, 2020 | 54.39 | 54.62 | 53.84 | 54.47 | 2,557,524 | +0.27(+0.50%) |
Jul 09, 2020 | 55.58 | 55.78 | 54.09 | 54.20 | 2,238,022 | -1.48(-2.65%) |
Jul 08, 2020 | 55.69 | 55.90 | 55.16 | 55.68 | 2,879,777 | +0.25(+0.44%) |
Jul 07, 2020 | 56.59 | 56.73 | 55.26 | 55.43 | 3,267,376 | -1.54(-2.70%) |
Jul 06, 2020 | 57.31 | 57.45 | 56.35 | 56.97 | 2,791,145 | +0.78(+1.39%) |
Jul 02, 2020 | 56.72 | 57.82 | 56.13 | 56.19 | 2,553,903 | +0.40(+0.72%) |