Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 60.23 | 61.17 | 59.69 | 60.19 | 2,927,475 | +0.38(+0.63%) |
Sep 29, 2020 | 60.34 | 60.53 | 59.40 | 59.81 | 1,502,587 | -0.33(-0.55%) |
Sep 28, 2020 | 60.17 | 60.79 | 59.84 | 60.14 | 2,123,730 | +1.09(+1.85%) |
Sep 25, 2020 | 58.46 | 59.33 | 58.39 | 59.05 | 2,013,130 | -0.06(-0.09%) |
Sep 24, 2020 | 58.48 | 59.75 | 57.97 | 59.10 | 1,793,234 | +0.46(+0.78%) |
Sep 23, 2020 | 60.19 | 60.87 | 58.51 | 58.64 | 2,090,321 | -1.23(-2.05%) |
Sep 22, 2020 | 59.51 | 60.29 | 59.19 | 59.87 | 2,303,328 | +0.23(+0.38%) |
Sep 21, 2020 | 61.04 | 61.40 | 58.88 | 59.64 | 3,015,224 | -2.63(-4.23%) |
Sep 18, 2020 | 63.09 | 63.90 | 62.19 | 62.28 | 3,817,082 | -1.14(-1.79%) |
Sep 17, 2020 | 62.35 | 63.68 | 61.71 | 63.42 | 2,612,829 | +0.38(+0.60%) |
Sep 16, 2020 | 63.27 | 63.63 | 61.97 | 63.04 | 3,424,890 | +0.25(+0.39%) |
Sep 15, 2020 | 62.89 | 63.82 | 62.73 | 62.79 | 2,433,441 | +0.20(+0.32%) |
Sep 14, 2020 | 62.81 | 63.17 | 62.17 | 62.59 | 2,924,521 | +0.25(+0.40%) |
Sep 11, 2020 | 62.33 | 62.86 | 61.95 | 62.34 | 2,455,239 | +0.38(+0.61%) |
Sep 10, 2020 | 63.20 | 63.49 | 61.68 | 61.97 | 2,426,233 | -1.09(-1.73%) |
Sep 09, 2020 | 62.95 | 63.83 | 62.69 | 63.06 | 1,821,348 | +0.86(+1.39%) |
Sep 08, 2020 | 63.06 | 63.37 | 62.05 | 62.20 | 2,959,995 | -1.63(-2.56%) |
Sep 04, 2020 | 64.03 | 64.76 | 63.01 | 63.83 | 2,436,500 | +0.73(+1.16%) |
Sep 03, 2020 | 65.03 | 65.24 | 62.58 | 63.09 | 2,443,940 | -1.80(-2.77%) |
Sep 02, 2020 | 64.06 | 65.15 | 63.98 | 64.89 | 3,138,739 | +0.52(+0.81%) |
Sep 01, 2020 | 63.76 | 64.41 | 63.37 | 64.37 | 2,457,386 | +0.61(+0.95%) |
Aug 31, 2020 | 64.71 | 64.79 | 63.57 | 63.76 | 2,600,890 | -1.08(-1.67%) |
Aug 28, 2020 | 63.89 | 65.10 | 63.58 | 64.85 | 2,232,986 | +0.97(+1.52%) |
Aug 27, 2020 | 64.98 | 65.34 | 63.45 | 63.87 | 2,312,693 | -0.62(-0.97%) |
Aug 26, 2020 | 64.13 | 64.90 | 63.37 | 64.50 | 3,161,338 | +0.45(+0.70%) |
Aug 25, 2020 | 64.52 | 64.70 | 63.44 | 64.05 | 2,282,260 | +0.12(+0.19%) |
Aug 24, 2020 | 62.63 | 63.93 | 62.36 | 63.93 | 2,766,285 | +1.64(+2.64%) |
Aug 21, 2020 | 62.22 | 62.45 | 61.87 | 62.29 | 2,974,591 | +0.18(+0.30%) |
Aug 20, 2020 | 62.12 | 62.39 | 61.87 | 62.10 | 3,083,860 | -0.61(-0.97%) |
Aug 19, 2020 | 63.01 | 63.20 | 62.32 | 62.71 | 3,427,508 | -0.04(-0.06%) |
Aug 18, 2020 | 63.25 | 63.74 | 62.68 | 62.75 | 2,508,574 | -0.82(-1.29%) |
Aug 17, 2020 | 64.24 | 64.72 | 63.37 | 63.56 | 1,563,443 | -0.44(-0.69%) |
Aug 14, 2020 | 63.84 | 64.54 | 63.70 | 64.00 | 2,198,995 | -0.43(-0.67%) |
Aug 13, 2020 | 64.84 | 65.36 | 64.23 | 64.43 | 3,960,810 | -1.00(-1.53%) |
Aug 12, 2020 | 64.67 | 65.54 | 64.09 | 65.44 | 6,868,027 | +1.37(+2.13%) |
Aug 11, 2020 | 63.75 | 65.21 | 63.72 | 64.07 | 6,094,492 | +1.93(+3.11%) |
Aug 10, 2020 | 60.53 | 62.48 | 60.51 | 62.14 | 3,765,081 | +1.64(+2.71%) |
Aug 07, 2020 | 59.56 | 60.53 | 58.94 | 60.49 | 4,202,939 | +1.14(+1.92%) |
Aug 06, 2020 | 59.25 | 59.54 | 58.85 | 59.36 | 2,260,586 | +0.39(+0.66%) |
Aug 05, 2020 | 57.54 | 59.22 | 57.23 | 58.96 | 3,490,398 | +2.52(+4.46%) |
Aug 04, 2020 | 57.23 | 57.99 | 55.97 | 56.45 | 3,841,179 | -0.77(-1.34%) |
Aug 03, 2020 | 56.85 | 58.02 | 56.71 | 57.21 | 3,098,117 | +0.69(+1.23%) |
Jul 31, 2020 | 56.79 | 56.80 | 55.40 | 56.52 | 3,809,404 | -0.58(-1.02%) |
Jul 30, 2020 | 57.23 | 57.36 | 56.19 | 57.10 | 2,307,722 | -0.99(-1.71%) |
Jul 29, 2020 | 57.20 | 58.23 | 56.89 | 58.10 | 3,016,127 | +1.34(+2.36%) |
Jul 28, 2020 | 57.50 | 57.81 | 56.69 | 56.76 | 2,568,617 | -1.04(-1.80%) |
Jul 27, 2020 | 57.57 | 57.98 | 57.20 | 57.80 | 2,739,020 | +0.05(+0.08%) |
Jul 24, 2020 | 58.29 | 58.64 | 57.64 | 57.75 | 1,566,351 | -0.59(-1.02%) |
Jul 23, 2020 | 58.24 | 58.64 | 58.00 | 58.34 | 1,820,434 | +0.05(+0.08%) |
Jul 22, 2020 | 57.92 | 58.35 | 57.59 | 58.30 | 2,351,443 | +0.15(+0.27%) |
Jul 21, 2020 | 57.52 | 58.56 | 57.42 | 58.14 | 2,752,797 | +1.31(+2.31%) |
Jul 20, 2020 | 57.27 | 57.77 | 56.55 | 56.83 | 2,124,582 | -1.08(-1.86%) |
Jul 17, 2020 | 57.98 | 58.26 | 57.61 | 57.91 | 2,294,397 | +0.36(+0.62%) |
Jul 16, 2020 | 57.64 | 58.42 | 57.23 | 57.55 | 2,735,536 | -0.45(-0.77%) |
Jul 15, 2020 | 57.86 | 58.30 | 57.03 | 58.00 | 2,482,378 | +1.40(+2.48%) |
Jul 14, 2020 | 55.01 | 56.76 | 54.53 | 56.59 | 3,169,958 | +1.15(+2.07%) |
Jul 13, 2020 | 54.74 | 56.46 | 54.58 | 55.45 | 3,462,164 | +0.97(+1.77%) |
Jul 10, 2020 | 54.40 | 54.63 | 53.84 | 54.48 | 2,557,266 | +0.27(+0.50%) |
Jul 09, 2020 | 55.58 | 55.78 | 54.09 | 54.21 | 2,237,797 | -1.48(-2.65%) |
Jul 08, 2020 | 55.69 | 55.91 | 55.16 | 55.68 | 2,879,487 | +0.25(+0.44%) |
Jul 07, 2020 | 56.59 | 56.74 | 55.26 | 55.44 | 3,267,047 | -1.54(-2.70%) |
Jul 06, 2020 | 57.31 | 57.46 | 56.35 | 56.98 | 2,790,864 | +0.78(+1.40%) |
Jul 02, 2020 | 56.73 | 57.82 | 56.14 | 56.19 | 2,553,646 | +0.40(+0.72%) |