Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 60.74 | 61.39 | 60.70 | 61.14 | 6,443,162 | +0.76(+1.26%) |
Sep 29, 2020 | 60.26 | 60.58 | 60.12 | 60.38 | 2,688,348 | +0.17(+0.28%) |
Sep 28, 2020 | 60.11 | 60.28 | 59.83 | 60.21 | 4,191,117 | +1.26(+2.14%) |
Sep 25, 2020 | 58.28 | 59.01 | 58.10 | 58.95 | 4,655,220 | +0.19(+0.32%) |
Sep 24, 2020 | 58.25 | 59.22 | 58.11 | 58.76 | 4,618,142 | -0.59(-0.99%) |
Sep 23, 2020 | 60.28 | 60.34 | 59.26 | 59.35 | 4,745,235 | -0.95(-1.58%) |
Sep 22, 2020 | 60.56 | 60.58 | 59.87 | 60.30 | 3,921,747 | -0.95(-1.56%) |
Sep 21, 2020 | 61.04 | 61.28 | 60.50 | 61.26 | 4,561,008 | -0.53(-0.86%) |
Sep 18, 2020 | 62.37 | 62.43 | 61.69 | 61.79 | 3,224,036 | -0.36(-0.59%) |
Sep 17, 2020 | 61.69 | 62.16 | 61.48 | 62.16 | 4,301,096 | -0.19(-0.30%) |
Sep 16, 2020 | 62.59 | 62.82 | 62.27 | 62.34 | 4,876,040 | +0.03(+0.05%) |
Sep 15, 2020 | 62.37 | 62.47 | 62.22 | 62.31 | 4,228,553 | +0.71(+1.15%) |
Sep 14, 2020 | 61.46 | 61.72 | 61.40 | 61.60 | 3,876,347 | +1.25(+2.08%) |
Sep 11, 2020 | 60.50 | 60.62 | 60.00 | 60.35 | 4,647,631 | +0.65(+1.08%) |
Sep 10, 2020 | 60.65 | 60.72 | 59.68 | 59.70 | 5,848,658 | -0.75(-1.24%) |
Sep 09, 2020 | 60.49 | 60.61 | 60.18 | 60.45 | 5,544,162 | +0.79(+1.32%) |
Sep 08, 2020 | 59.80 | 60.18 | 59.58 | 59.67 | 5,149,852 | +0.03(+0.05%) |
Sep 04, 2020 | 59.77 | 60.10 | 58.74 | 59.64 | 6,494,244 | +0.41(+0.70%) |
Sep 03, 2020 | 60.44 | 60.45 | 59.12 | 59.23 | 6,096,750 | -0.64(-1.06%) |
Sep 02, 2020 | 60.01 | 60.08 | 59.55 | 59.86 | 4,816,682 | +0.00(+0.00%) |
Sep 01, 2020 | 59.64 | 59.90 | 59.54 | 59.86 | 3,860,476 | +0.85(+1.44%) |
Aug 31, 2020 | 58.89 | 59.29 | 58.47 | 59.01 | 4,883,404 | -1.46(-2.41%) |
Aug 28, 2020 | 60.31 | 60.48 | 60.14 | 60.47 | 3,164,720 | +0.79(+1.32%) |
Aug 27, 2020 | 60.34 | 60.34 | 59.42 | 59.69 | 4,163,188 | -1.07(-1.76%) |
Aug 26, 2020 | 60.47 | 60.84 | 60.41 | 60.75 | 3,325,318 | +0.38(+0.64%) |
Aug 25, 2020 | 60.24 | 60.38 | 60.04 | 60.37 | 2,803,691 | +0.89(+1.49%) |
Aug 24, 2020 | 59.70 | 59.74 | 59.26 | 59.48 | 2,565,153 | +0.79(+1.34%) |
Aug 21, 2020 | 58.59 | 58.71 | 58.23 | 58.69 | 3,634,870 | +0.26(+0.45%) |
Aug 20, 2020 | 57.60 | 58.62 | 57.51 | 58.43 | 6,154,634 | -1.77(-2.94%) |
Aug 19, 2020 | 60.64 | 60.75 | 60.11 | 60.20 | 3,862,622 | -0.17(-0.28%) |
Aug 18, 2020 | 60.45 | 60.48 | 59.85 | 60.37 | 5,241,474 | -1.95(-3.12%) |
Aug 17, 2020 | 62.21 | 62.69 | 62.10 | 62.31 | 3,583,727 | +0.69(+1.12%) |
Aug 14, 2020 | 61.30 | 61.72 | 61.16 | 61.62 | 3,206,508 | -0.63(-1.01%) |
Aug 13, 2020 | 62.36 | 62.58 | 62.10 | 62.25 | 2,915,352 | -0.33(-0.52%) |
Aug 12, 2020 | 62.44 | 62.82 | 62.35 | 62.58 | 3,476,699 | +1.00(+1.63%) |
Aug 11, 2020 | 62.16 | 62.26 | 61.44 | 61.58 | 4,946,333 | +0.53(+0.87%) |
Aug 10, 2020 | 60.79 | 61.05 | 60.60 | 61.04 | 3,005,688 | +1.30(+2.18%) |
Aug 07, 2020 | 59.76 | 60.00 | 59.55 | 59.74 | 4,566,405 | -0.18(-0.30%) |
Aug 06, 2020 | 59.58 | 59.93 | 59.39 | 59.92 | 3,893,658 | +0.75(+1.26%) |
Aug 05, 2020 | 58.84 | 59.41 | 58.83 | 59.17 | 3,991,697 | +1.40(+2.43%) |
Aug 04, 2020 | 57.12 | 57.80 | 57.12 | 57.77 | 3,041,439 | +0.72(+1.26%) |
Aug 03, 2020 | 56.86 | 57.05 | 56.66 | 57.05 | 3,542,012 | +0.66(+1.18%) |
Jul 31, 2020 | 56.80 | 56.84 | 55.81 | 56.38 | 6,473,510 | -0.56(-0.99%) |
Jul 30, 2020 | 56.70 | 56.95 | 56.20 | 56.94 | 5,020,686 | -0.50(-0.86%) |
Jul 29, 2020 | 57.14 | 57.63 | 57.09 | 57.44 | 4,852,475 | +1.09(+1.93%) |
Jul 28, 2020 | 56.48 | 56.66 | 56.29 | 56.35 | 3,207,268 | +0.14(+0.25%) |
Jul 27, 2020 | 55.91 | 56.30 | 55.71 | 56.21 | 3,905,295 | +1.09(+1.99%) |
Jul 24, 2020 | 55.06 | 55.24 | 54.89 | 55.12 | 3,081,570 | -0.07(-0.14%) |
Jul 23, 2020 | 55.42 | 55.63 | 54.90 | 55.19 | 4,476,931 | -0.82(-1.47%) |
Jul 22, 2020 | 56.09 | 56.20 | 55.75 | 56.02 | 2,459,300 | -0.22(-0.38%) |
Jul 21, 2020 | 56.44 | 56.56 | 56.17 | 56.23 | 3,526,981 | +0.33(+0.59%) |
Jul 20, 2020 | 55.53 | 55.98 | 55.35 | 55.91 | 2,133,154 | +0.29(+0.52%) |
Jul 17, 2020 | 55.63 | 55.73 | 55.33 | 55.62 | 3,347,372 | +0.50(+0.90%) |
Jul 16, 2020 | 55.01 | 55.33 | 54.91 | 55.12 | 2,898,005 | -0.56(-1.01%) |
Jul 15, 2020 | 55.84 | 55.97 | 55.46 | 55.68 | 3,710,976 | +0.43(+0.78%) |
Jul 14, 2020 | 54.34 | 55.33 | 54.32 | 55.25 | 3,897,411 | +0.50(+0.91%) |
Jul 13, 2020 | 55.25 | 55.70 | 54.65 | 54.75 | 4,712,806 | +0.08(+0.15%) |
Jul 10, 2020 | 54.51 | 54.72 | 54.26 | 54.67 | 2,837,143 | -0.36(-0.66%) |
Jul 09, 2020 | 55.45 | 55.48 | 54.53 | 55.04 | 5,965,925 | -0.34(-0.61%) |
Jul 08, 2020 | 55.05 | 55.39 | 54.82 | 55.37 | 4,042,386 | +0.35(+0.63%) |
Jul 07, 2020 | 55.18 | 55.58 | 55.01 | 55.03 | 4,798,767 | -1.24(-2.20%) |
Jul 06, 2020 | 55.86 | 56.33 | 55.77 | 56.26 | 7,736,459 | +1.63(+2.98%) |
Jul 02, 2020 | 54.62 | 55.04 | 54.49 | 54.63 | 4,602,102 | +0.87(+1.62%) |