Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 56.07 | 56.96 | 55.90 | 56.83 | 2,301,117 | +1.01(+1.81%) |
Sep 29, 2020 | 56.10 | 56.19 | 55.50 | 55.81 | 1,888,491 | +0.05(+0.09%) |
Sep 28, 2020 | 55.92 | 56.13 | 55.28 | 55.76 | 1,469,279 | +0.26(+0.48%) |
Sep 25, 2020 | 55.08 | 55.71 | 55.01 | 55.50 | 1,810,320 | +0.38(+0.69%) |
Sep 24, 2020 | 53.67 | 55.23 | 53.53 | 55.12 | 2,767,831 | +1.34(+2.49%) |
Sep 23, 2020 | 55.51 | 55.78 | 53.75 | 53.78 | 2,419,633 | -1.35(-2.46%) |
Sep 22, 2020 | 55.18 | 56.01 | 54.92 | 55.14 | 3,372,002 | -0.04(-0.08%) |
Sep 21, 2020 | 54.93 | 55.65 | 54.47 | 55.18 | 3,175,477 | -0.18(-0.32%) |
Sep 18, 2020 | 55.18 | 55.92 | 54.78 | 55.36 | 6,810,495 | -0.52(-0.93%) |
Sep 17, 2020 | 55.73 | 55.95 | 55.14 | 55.88 | 4,633,621 | -0.37(-0.66%) |
Sep 16, 2020 | 57.71 | 57.90 | 56.17 | 56.24 | 5,909,976 | -1.50(-2.59%) |
Sep 15, 2020 | 57.53 | 58.33 | 57.29 | 57.74 | 2,393,545 | +0.18(+0.32%) |
Sep 14, 2020 | 57.68 | 58.12 | 57.50 | 57.56 | 1,893,756 | -0.02(-0.03%) |
Sep 11, 2020 | 57.97 | 58.08 | 57.27 | 57.57 | 2,411,600 | -0.49(-0.85%) |
Sep 10, 2020 | 58.44 | 59.10 | 57.91 | 58.07 | 2,483,955 | -0.47(-0.80%) |
Sep 09, 2020 | 58.90 | 59.40 | 58.15 | 58.53 | 2,668,734 | +0.17(+0.29%) |
Sep 08, 2020 | 60.71 | 61.22 | 57.95 | 58.37 | 3,584,425 | -2.53(-4.16%) |
Sep 04, 2020 | 61.31 | 61.81 | 60.42 | 60.90 | 2,913,539 | -0.63(-1.03%) |
Sep 03, 2020 | 61.86 | 63.04 | 60.93 | 61.53 | 2,366,563 | -0.42(-0.68%) |
Sep 02, 2020 | 60.78 | 62.29 | 60.78 | 61.95 | 1,850,421 | +1.04(+1.70%) |
Sep 01, 2020 | 61.97 | 62.27 | 60.62 | 60.92 | 1,950,482 | -1.47(-2.36%) |
Aug 31, 2020 | 61.65 | 62.58 | 61.59 | 62.39 | 1,946,051 | +0.83(+1.34%) |
Aug 28, 2020 | 61.40 | 61.77 | 60.52 | 61.56 | 2,116,583 | +0.07(+0.11%) |
Aug 27, 2020 | 61.52 | 62.08 | 61.41 | 61.49 | 1,195,711 | +0.07(+0.11%) |
Aug 26, 2020 | 60.48 | 61.50 | 60.23 | 61.42 | 1,658,752 | +0.78(+1.28%) |
Aug 25, 2020 | 60.94 | 60.94 | 60.04 | 60.64 | 2,117,855 | -0.08(-0.13%) |
Aug 24, 2020 | 60.19 | 60.72 | 59.71 | 60.72 | 1,348,353 | +0.60(+1.00%) |
Aug 21, 2020 | 60.03 | 60.27 | 59.48 | 60.12 | 1,928,197 | +0.13(+0.22%) |
Aug 20, 2020 | 60.08 | 60.42 | 59.81 | 59.99 | 1,229,856 | -0.10(-0.16%) |
Aug 19, 2020 | 61.06 | 61.30 | 59.98 | 60.08 | 1,895,246 | -1.10(-1.80%) |
Aug 18, 2020 | 60.69 | 61.49 | 60.28 | 61.18 | 2,005,971 | +0.38(+0.62%) |
Aug 17, 2020 | 60.30 | 60.90 | 60.03 | 60.81 | 1,705,305 | +0.51(+0.84%) |
Aug 14, 2020 | 60.10 | 60.51 | 59.88 | 60.30 | 1,465,714 | +0.07(+0.12%) |
Aug 13, 2020 | 60.46 | 60.46 | 59.81 | 60.23 | 1,034,908 | -0.23(-0.38%) |
Aug 12, 2020 | 59.60 | 60.94 | 59.50 | 60.46 | 1,381,989 | +1.00(+1.69%) |
Aug 11, 2020 | 60.28 | 60.42 | 59.26 | 59.46 | 1,588,787 | -0.78(-1.29%) |
Aug 10, 2020 | 60.72 | 60.91 | 59.83 | 60.23 | 1,692,258 | -0.44(-0.72%) |
Aug 07, 2020 | 60.43 | 60.85 | 59.95 | 60.67 | 1,507,998 | +0.25(+0.42%) |
Aug 06, 2020 | 60.29 | 60.95 | 60.16 | 60.42 | 1,774,526 | +0.04(+0.07%) |
Aug 05, 2020 | 60.89 | 61.27 | 60.35 | 60.37 | 1,256,554 | -0.46(-0.76%) |
Aug 04, 2020 | 60.53 | 60.90 | 60.27 | 60.83 | 2,144,082 | +0.31(+0.52%) |
Aug 03, 2020 | 60.21 | 60.78 | 60.01 | 60.52 | 2,051,225 | +0.31(+0.52%) |
Jul 31, 2020 | 61.17 | 61.59 | 59.40 | 60.21 | 6,349,978 | -1.40(-2.27%) |
Jul 30, 2020 | 62.83 | 63.60 | 60.94 | 61.60 | 4,731,953 | -0.31(-0.49%) |
Jul 29, 2020 | 61.88 | 62.44 | 61.60 | 61.91 | 3,024,340 | +0.03(+0.04%) |
Jul 28, 2020 | 61.06 | 62.24 | 61.06 | 61.88 | 2,433,392 | +0.82(+1.34%) |
Jul 27, 2020 | 59.78 | 61.17 | 59.78 | 61.06 | 2,698,460 | +1.13(+1.88%) |
Jul 24, 2020 | 59.91 | 60.40 | 59.21 | 59.94 | 1,394,439 | +0.24(+0.39%) |
Jul 23, 2020 | 59.05 | 59.76 | 59.05 | 59.70 | 1,633,921 | +0.83(+1.41%) |
Jul 22, 2020 | 59.05 | 59.09 | 58.08 | 58.87 | 2,181,421 | -0.18(-0.31%) |
Jul 21, 2020 | 58.91 | 59.73 | 58.89 | 59.05 | 1,592,317 | +0.22(+0.37%) |
Jul 20, 2020 | 59.73 | 59.78 | 58.63 | 58.84 | 2,463,443 | -1.06(-1.76%) |
Jul 17, 2020 | 59.73 | 60.08 | 59.66 | 59.89 | 2,111,312 | +0.34(+0.57%) |
Jul 16, 2020 | 59.46 | 60.25 | 59.19 | 59.55 | 1,390,197 | +0.13(+0.22%) |
Jul 15, 2020 | 59.65 | 60.26 | 59.30 | 59.42 | 1,424,181 | -0.27(-0.45%) |
Jul 14, 2020 | 58.21 | 59.77 | 58.04 | 59.69 | 2,021,729 | +1.27(+2.17%) |
Jul 13, 2020 | 59.15 | 59.26 | 58.01 | 58.43 | 2,444,856 | -0.21(-0.36%) |
Jul 10, 2020 | 57.65 | 58.71 | 57.55 | 58.64 | 2,055,736 | +1.13(+1.96%) |
Jul 09, 2020 | 57.81 | 58.04 | 57.32 | 57.51 | 1,957,619 | -0.62(-1.07%) |
Jul 08, 2020 | 58.20 | 58.21 | 57.14 | 58.13 | 2,871,629 | +0.00(+0.00%) |
Jul 07, 2020 | 57.61 | 58.46 | 57.22 | 58.13 | 1,413,473 | +0.36(+0.62%) |
Jul 06, 2020 | 58.25 | 58.64 | 57.40 | 57.77 | 1,662,375 | -0.10(-0.17%) |
Jul 02, 2020 | 57.88 | 58.25 | 57.70 | 57.87 | 1,166,636 | +0.33(+0.58%) |