Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 54.91 | 56.15 | 54.35 | 55.75 | 8,208,639 | +0.60(+1.08%) |
Sep 29, 2020 | 54.92 | 55.75 | 54.82 | 55.16 | 4,703,395 | +0.56(+1.03%) |
Sep 28, 2020 | 54.48 | 55.21 | 53.87 | 54.59 | 6,146,117 | +0.62(+1.16%) |
Sep 25, 2020 | 53.35 | 54.18 | 53.19 | 53.97 | 4,363,111 | -0.02(-0.03%) |
Sep 24, 2020 | 52.48 | 54.64 | 52.09 | 53.99 | 7,133,694 | +1.01(+1.91%) |
Sep 23, 2020 | 55.35 | 55.44 | 52.55 | 52.98 | 10,510,169 | -2.78(-4.98%) |
Sep 22, 2020 | 56.04 | 56.53 | 54.94 | 55.75 | 7,017,110 | -0.19(-0.35%) |
Sep 21, 2020 | 55.71 | 56.49 | 55.11 | 55.95 | 11,009,004 | -0.91(-1.61%) |
Sep 18, 2020 | 58.18 | 58.69 | 56.71 | 56.86 | 14,268,254 | -1.41(-2.43%) |
Sep 17, 2020 | 58.12 | 58.51 | 57.45 | 58.27 | 7,575,196 | -0.85(-1.44%) |
Sep 16, 2020 | 59.61 | 60.14 | 59.07 | 59.13 | 6,289,519 | -0.23(-0.38%) |
Sep 15, 2020 | 59.75 | 60.25 | 58.92 | 59.36 | 4,895,575 | +0.15(+0.25%) |
Sep 14, 2020 | 58.56 | 59.38 | 58.47 | 59.21 | 5,699,307 | +1.02(+1.75%) |
Sep 11, 2020 | 58.98 | 59.43 | 57.83 | 58.19 | 4,626,231 | -0.24(-0.41%) |
Sep 10, 2020 | 60.34 | 60.50 | 58.32 | 58.42 | 5,505,623 | -1.48(-2.46%) |
Sep 09, 2020 | 58.14 | 60.12 | 58.13 | 59.90 | 6,281,309 | +2.33(+4.04%) |
Sep 08, 2020 | 56.35 | 58.58 | 55.52 | 57.57 | 7,028,387 | +0.37(+0.64%) |
Sep 04, 2020 | 57.48 | 57.62 | 55.45 | 57.20 | 7,961,890 | -0.68(-1.18%) |
Sep 03, 2020 | 58.53 | 58.69 | 56.69 | 57.89 | 8,163,470 | -1.17(-1.99%) |
Sep 02, 2020 | 57.77 | 59.13 | 56.70 | 59.06 | 8,435,440 | +0.39(+0.67%) |
Sep 01, 2020 | 59.95 | 60.00 | 57.65 | 58.67 | 7,020,380 | -0.23(-0.39%) |
Aug 31, 2020 | 58.63 | 59.72 | 58.37 | 58.89 | 6,899,439 | +0.50(+0.85%) |
Aug 28, 2020 | 57.58 | 58.73 | 57.14 | 58.39 | 5,109,757 | +1.71(+3.01%) |
Aug 27, 2020 | 58.46 | 58.46 | 55.77 | 56.69 | 5,549,700 | -0.80(-1.39%) |
Aug 26, 2020 | 56.16 | 57.57 | 56.00 | 57.48 | 4,730,771 | +0.71(+1.25%) |
Aug 25, 2020 | 56.92 | 56.98 | 55.37 | 56.77 | 4,774,891 | -0.30(-0.52%) |
Aug 24, 2020 | 58.17 | 58.22 | 56.70 | 57.07 | 5,194,070 | -0.32(-0.56%) |
Aug 21, 2020 | 58.42 | 58.42 | 57.09 | 57.40 | 6,203,497 | -1.45(-2.47%) |
Aug 20, 2020 | 57.76 | 59.11 | 57.54 | 58.85 | 5,281,181 | +1.09(+1.89%) |
Aug 19, 2020 | 58.81 | 59.74 | 57.24 | 57.76 | 6,960,620 | -1.51(-2.54%) |
Aug 18, 2020 | 61.10 | 61.11 | 58.44 | 59.26 | 6,065,136 | -0.57(-0.95%) |
Aug 17, 2020 | 57.88 | 59.85 | 57.39 | 59.83 | 9,643,496 | +3.94(+7.05%) |
Aug 14, 2020 | 56.21 | 56.49 | 55.46 | 55.89 | 4,420,200 | -0.23(-0.41%) |
Aug 13, 2020 | 56.05 | 56.64 | 55.44 | 56.12 | 6,430,673 | +0.98(+1.78%) |
Aug 12, 2020 | 56.43 | 56.57 | 54.88 | 55.14 | 9,449,107 | +0.11(+0.19%) |
Aug 11, 2020 | 56.54 | 56.84 | 54.84 | 55.03 | 13,029,956 | -4.39(-7.39%) |
Aug 10, 2020 | 60.62 | 61.62 | 59.09 | 59.43 | 6,405,475 | -0.89(-1.48%) |
Aug 07, 2020 | 60.42 | 60.83 | 59.84 | 60.32 | 6,932,010 | -1.05(-1.71%) |
Aug 06, 2020 | 62.32 | 62.45 | 60.71 | 61.37 | 7,748,185 | -0.23(-0.37%) |
Aug 05, 2020 | 62.81 | 63.22 | 61.08 | 61.60 | 8,775,648 | +0.10(+0.17%) |
Aug 04, 2020 | 59.85 | 61.67 | 58.91 | 61.49 | 8,708,992 | +1.84(+3.08%) |
Aug 03, 2020 | 60.57 | 60.75 | 59.08 | 59.65 | 7,011,557 | -0.92(-1.52%) |
Jul 31, 2020 | 58.31 | 60.59 | 57.56 | 60.57 | 10,269,437 | +3.10(+5.39%) |
Jul 30, 2020 | 57.96 | 59.40 | 56.49 | 57.48 | 8,199,751 | -1.95(-3.28%) |
Jul 29, 2020 | 60.21 | 60.26 | 58.52 | 59.43 | 8,376,838 | -0.61(-1.02%) |
Jul 28, 2020 | 59.43 | 60.60 | 58.85 | 60.04 | 7,461,618 | -0.39(-0.65%) |
Jul 27, 2020 | 60.13 | 61.54 | 59.60 | 60.43 | 14,728,095 | +2.00(+3.43%) |
Jul 24, 2020 | 58.00 | 58.47 | 57.64 | 58.43 | 7,940,869 | +0.86(+1.49%) |
Jul 23, 2020 | 57.51 | 58.72 | 56.58 | 57.57 | 11,414,928 | +0.26(+0.46%) |
Jul 22, 2020 | 56.65 | 57.38 | 56.00 | 57.31 | 8,110,058 | +1.03(+1.84%) |
Jul 21, 2020 | 56.90 | 57.29 | 55.90 | 56.28 | 8,218,631 | +0.09(+0.16%) |
Jul 20, 2020 | 55.57 | 56.41 | 55.33 | 56.19 | 8,382,916 | +1.11(+2.02%) |
Jul 17, 2020 | 54.34 | 55.29 | 54.07 | 55.08 | 7,954,921 | +1.20(+2.23%) |
Jul 16, 2020 | 54.11 | 54.81 | 53.58 | 53.88 | 7,043,477 | -0.52(-0.95%) |
Jul 15, 2020 | 53.97 | 54.43 | 52.88 | 54.39 | 6,516,122 | +0.32(+0.60%) |
Jul 14, 2020 | 51.97 | 54.10 | 51.69 | 54.07 | 7,861,097 | +1.95(+3.75%) |
Jul 13, 2020 | 54.77 | 54.91 | 52.05 | 52.12 | 9,508,409 | -2.05(-3.78%) |
Jul 10, 2020 | 54.82 | 55.19 | 53.94 | 54.17 | 7,070,241 | -0.74(-1.36%) |
Jul 09, 2020 | 56.26 | 56.49 | 53.89 | 54.91 | 9,939,711 | -0.61(-1.10%) |
Jul 08, 2020 | 55.84 | 56.23 | 54.88 | 55.52 | 12,453,252 | +0.84(+1.54%) |
Jul 07, 2020 | 53.27 | 54.83 | 53.26 | 54.68 | 10,391,578 | +1.13(+2.11%) |
Jul 06, 2020 | 54.14 | 54.54 | 52.95 | 53.55 | 9,520,308 | +0.19(+0.36%) |
Jul 02, 2020 | 53.30 | 54.26 | 52.71 | 53.36 | 9,226,991 | -0.35(-0.65%) |