Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 61.66 | 62.29 | 60.86 | 61.39 | 2,265,472 | +0.52(+0.85%) |
Sep 29, 2020 | 61.94 | 62.13 | 60.16 | 60.87 | 2,159,141 | -1.34(-2.15%) |
Sep 28, 2020 | 62.75 | 63.26 | 62.08 | 62.21 | 1,452,745 | +0.57(+0.92%) |
Sep 25, 2020 | 60.46 | 62.02 | 60.04 | 61.64 | 1,987,270 | +1.02(+1.69%) |
Sep 24, 2020 | 59.91 | 61.41 | 58.50 | 60.62 | 2,795,681 | +0.26(+0.43%) |
Sep 23, 2020 | 61.73 | 63.36 | 60.19 | 60.35 | 3,085,762 | -0.18(-0.30%) |
Sep 22, 2020 | 60.30 | 61.16 | 59.55 | 60.54 | 2,321,596 | +0.52(+0.86%) |
Sep 21, 2020 | 61.91 | 62.15 | 59.62 | 60.02 | 2,525,660 | -3.01(-4.77%) |
Sep 18, 2020 | 64.50 | 65.16 | 62.89 | 63.03 | 6,035,283 | -2.15(-3.30%) |
Sep 17, 2020 | 66.07 | 67.12 | 64.73 | 65.18 | 3,058,548 | -1.62(-2.42%) |
Sep 16, 2020 | 65.54 | 67.55 | 65.17 | 66.79 | 3,169,111 | +1.44(+2.21%) |
Sep 15, 2020 | 66.07 | 66.62 | 64.34 | 65.35 | 4,128,091 | +1.38(+2.16%) |
Sep 14, 2020 | 61.99 | 64.30 | 61.47 | 63.97 | 2,772,163 | +2.78(+4.54%) |
Sep 11, 2020 | 60.45 | 61.78 | 59.32 | 61.19 | 2,721,067 | +1.43(+2.40%) |
Sep 10, 2020 | 59.99 | 60.88 | 59.31 | 59.76 | 2,293,801 | +0.34(+0.57%) |
Sep 09, 2020 | 59.21 | 60.48 | 58.29 | 59.42 | 2,864,873 | +0.09(+0.15%) |
Sep 08, 2020 | 58.52 | 60.29 | 58.30 | 59.33 | 2,819,637 | +0.14(+0.23%) |
Sep 04, 2020 | 60.17 | 60.57 | 58.73 | 59.19 | 2,291,749 | -0.28(-0.47%) |
Sep 03, 2020 | 59.64 | 61.22 | 59.15 | 59.47 | 3,520,071 | +0.11(+0.19%) |
Sep 02, 2020 | 58.40 | 59.57 | 57.83 | 59.36 | 2,320,173 | +1.61(+2.78%) |
Sep 01, 2020 | 56.62 | 58.07 | 56.44 | 57.75 | 2,073,708 | +0.70(+1.23%) |
Aug 31, 2020 | 58.90 | 58.96 | 56.51 | 57.05 | 2,912,388 | -1.90(-3.22%) |
Aug 28, 2020 | 58.00 | 59.18 | 57.08 | 58.95 | 3,472,948 | +1.15(+1.98%) |
Aug 27, 2020 | 56.08 | 58.14 | 56.00 | 57.80 | 3,209,887 | +2.22(+4.00%) |
Aug 26, 2020 | 55.69 | 56.29 | 55.20 | 55.58 | 2,100,127 | -0.33(-0.59%) |
Aug 25, 2020 | 57.70 | 57.70 | 55.83 | 55.91 | 2,196,050 | -1.34(-2.33%) |
Aug 24, 2020 | 53.66 | 57.29 | 53.66 | 57.25 | 2,690,438 | +3.75(+7.01%) |
Aug 21, 2020 | 52.92 | 53.61 | 52.55 | 53.50 | 1,783,726 | +0.57(+1.08%) |
Aug 20, 2020 | 52.68 | 53.28 | 52.48 | 52.93 | 1,664,296 | -0.35(-0.65%) |
Aug 19, 2020 | 53.83 | 54.52 | 53.07 | 53.28 | 1,710,258 | -0.56(-1.03%) |
Aug 18, 2020 | 54.53 | 54.64 | 53.17 | 53.83 | 2,664,358 | -0.94(-1.71%) |
Aug 17, 2020 | 55.57 | 55.66 | 54.31 | 54.77 | 1,401,716 | -0.97(-1.74%) |
Aug 14, 2020 | 55.00 | 56.19 | 54.56 | 55.74 | 1,767,822 | +0.36(+0.64%) |
Aug 13, 2020 | 54.88 | 55.75 | 54.61 | 55.38 | 1,188,253 | +0.10(+0.17%) |
Aug 12, 2020 | 56.67 | 56.69 | 54.52 | 55.29 | 1,421,322 | -0.64(-1.15%) |
Aug 11, 2020 | 56.74 | 57.77 | 55.74 | 55.93 | 2,608,303 | +0.39(+0.70%) |
Aug 10, 2020 | 53.19 | 55.99 | 53.19 | 55.54 | 2,360,899 | +2.37(+4.46%) |
Aug 07, 2020 | 51.93 | 53.18 | 51.12 | 53.17 | 1,929,633 | +1.13(+2.17%) |
Aug 06, 2020 | 52.92 | 53.36 | 51.97 | 52.04 | 2,831,626 | -1.70(-3.16%) |
Aug 05, 2020 | 51.90 | 53.94 | 51.87 | 53.74 | 2,147,317 | +2.13(+4.14%) |
Aug 04, 2020 | 51.51 | 52.06 | 51.15 | 51.61 | 2,440,744 | -0.29(-0.55%) |
Aug 03, 2020 | 52.35 | 52.35 | 49.97 | 51.90 | 2,824,579 | -0.48(-0.91%) |
Jul 31, 2020 | 51.28 | 53.82 | 50.39 | 52.37 | 4,790,949 | -0.12(-0.23%) |
Jul 30, 2020 | 52.88 | 53.02 | 52.06 | 52.49 | 2,199,264 | -1.22(-2.28%) |
Jul 29, 2020 | 52.80 | 53.99 | 52.64 | 53.72 | 1,296,148 | +0.95(+1.81%) |
Jul 28, 2020 | 52.38 | 53.35 | 52.38 | 52.76 | 1,456,040 | -0.01(-0.02%) |
Jul 27, 2020 | 51.71 | 52.83 | 51.49 | 52.77 | 1,695,374 | +0.80(+1.54%) |
Jul 24, 2020 | 52.76 | 53.05 | 51.80 | 51.97 | 1,849,649 | -0.21(-0.40%) |
Jul 23, 2020 | 51.60 | 53.00 | 51.60 | 52.18 | 1,853,223 | +0.39(+0.75%) |
Jul 22, 2020 | 51.58 | 52.24 | 51.25 | 51.79 | 1,811,153 | +0.02(+0.03%) |
Jul 21, 2020 | 50.78 | 52.33 | 50.34 | 51.77 | 2,774,509 | +1.51(+3.00%) |
Jul 20, 2020 | 51.33 | 52.04 | 50.25 | 50.26 | 2,721,702 | -1.55(-3.00%) |
Jul 17, 2020 | 54.20 | 54.20 | 51.80 | 51.82 | 2,212,687 | -2.26(-4.17%) |
Jul 16, 2020 | 53.84 | 55.18 | 53.67 | 54.07 | 2,187,182 | -0.29(-0.54%) |
Jul 15, 2020 | 53.47 | 54.44 | 53.28 | 54.37 | 2,280,362 | +2.10(+4.02%) |
Jul 14, 2020 | 51.90 | 53.07 | 51.65 | 52.27 | 1,736,984 | +0.16(+0.32%) |
Jul 13, 2020 | 53.21 | 53.29 | 51.47 | 52.10 | 2,265,556 | -0.60(-1.14%) |
Jul 10, 2020 | 50.81 | 52.72 | 50.63 | 52.70 | 2,047,534 | +2.14(+4.24%) |
Jul 09, 2020 | 52.43 | 52.48 | 50.48 | 50.56 | 3,197,702 | -2.09(-3.97%) |
Jul 08, 2020 | 51.92 | 52.66 | 51.24 | 52.65 | 2,504,815 | +0.74(+1.42%) |
Jul 07, 2020 | 53.80 | 53.89 | 51.77 | 51.91 | 2,281,169 | -2.74(-5.02%) |
Jul 06, 2020 | 54.46 | 55.02 | 53.54 | 54.66 | 2,080,869 | +1.22(+2.29%) |
Jul 02, 2020 | 53.85 | 54.85 | 53.29 | 53.43 | 2,112,650 | +0.85(+1.62%) |