Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 56.10 | 56.99 | 55.93 | 56.86 | 2,299,749 | +1.01(+1.81%) |
Sep 29, 2020 | 56.14 | 56.23 | 55.53 | 55.85 | 1,887,368 | +0.05(+0.09%) |
Sep 28, 2020 | 55.95 | 56.16 | 55.31 | 55.79 | 1,468,405 | +0.26(+0.48%) |
Sep 25, 2020 | 55.12 | 55.74 | 55.04 | 55.53 | 1,809,243 | +0.38(+0.69%) |
Sep 24, 2020 | 53.70 | 55.27 | 53.56 | 55.15 | 2,766,185 | +1.34(+2.49%) |
Sep 23, 2020 | 55.55 | 55.81 | 53.78 | 53.81 | 2,418,194 | -1.36(-2.46%) |
Sep 22, 2020 | 55.21 | 56.04 | 54.95 | 55.17 | 3,369,997 | -0.04(-0.08%) |
Sep 21, 2020 | 54.97 | 55.68 | 54.50 | 55.21 | 3,173,589 | -0.18(-0.32%) |
Sep 18, 2020 | 55.21 | 55.95 | 54.82 | 55.39 | 6,806,446 | -0.52(-0.93%) |
Sep 17, 2020 | 55.77 | 55.99 | 55.17 | 55.91 | 4,630,866 | -0.37(-0.66%) |
Sep 16, 2020 | 57.74 | 57.93 | 56.21 | 56.28 | 5,906,462 | -1.50(-2.59%) |
Sep 15, 2020 | 57.56 | 58.36 | 57.33 | 57.77 | 2,392,122 | +0.18(+0.32%) |
Sep 14, 2020 | 57.71 | 58.15 | 57.54 | 57.59 | 1,892,630 | -0.02(-0.03%) |
Sep 11, 2020 | 58.00 | 58.12 | 57.31 | 57.61 | 2,410,166 | -0.49(-0.85%) |
Sep 10, 2020 | 58.47 | 59.13 | 57.94 | 58.10 | 2,482,478 | -0.47(-0.80%) |
Sep 09, 2020 | 58.94 | 59.44 | 58.18 | 58.57 | 2,667,148 | +0.17(+0.29%) |
Sep 08, 2020 | 60.74 | 61.26 | 57.99 | 58.40 | 3,582,294 | -2.54(-4.16%) |
Sep 04, 2020 | 61.35 | 61.84 | 60.45 | 60.94 | 2,911,806 | -0.63(-1.03%) |
Sep 03, 2020 | 61.89 | 63.07 | 60.96 | 61.57 | 2,365,156 | -0.42(-0.68%) |
Sep 02, 2020 | 60.81 | 62.33 | 60.81 | 61.99 | 1,849,321 | +1.04(+1.70%) |
Sep 01, 2020 | 62.01 | 62.31 | 60.65 | 60.95 | 1,949,322 | -1.47(-2.36%) |
Aug 31, 2020 | 61.68 | 62.62 | 61.63 | 62.42 | 1,944,894 | +0.83(+1.34%) |
Aug 28, 2020 | 61.44 | 61.80 | 60.56 | 61.60 | 2,115,325 | +0.07(+0.11%) |
Aug 27, 2020 | 61.56 | 62.12 | 61.45 | 61.53 | 1,195,001 | +0.07(+0.11%) |
Aug 26, 2020 | 60.51 | 61.53 | 60.27 | 61.46 | 1,657,766 | +0.78(+1.28%) |
Aug 25, 2020 | 60.98 | 60.98 | 60.08 | 60.68 | 2,116,596 | -0.08(-0.13%) |
Aug 24, 2020 | 60.22 | 60.76 | 59.74 | 60.76 | 1,347,551 | +0.60(+1.00%) |
Aug 21, 2020 | 60.07 | 60.30 | 59.52 | 60.15 | 1,927,051 | +0.13(+0.22%) |
Aug 20, 2020 | 60.11 | 60.46 | 59.85 | 60.02 | 1,229,125 | -0.10(-0.16%) |
Aug 19, 2020 | 61.10 | 61.33 | 60.02 | 60.12 | 1,894,120 | -1.10(-1.80%) |
Aug 18, 2020 | 60.72 | 61.53 | 60.32 | 61.22 | 2,004,778 | +0.38(+0.62%) |
Aug 17, 2020 | 60.34 | 60.94 | 60.07 | 60.84 | 1,704,291 | +0.51(+0.84%) |
Aug 14, 2020 | 60.14 | 60.55 | 59.91 | 60.34 | 1,464,843 | +0.07(+0.12%) |
Aug 13, 2020 | 60.50 | 60.50 | 59.85 | 60.27 | 1,034,293 | -0.23(-0.38%) |
Aug 12, 2020 | 59.64 | 60.98 | 59.53 | 60.50 | 1,381,168 | +1.00(+1.69%) |
Aug 11, 2020 | 60.31 | 60.45 | 59.30 | 59.49 | 1,587,842 | -0.78(-1.29%) |
Aug 10, 2020 | 60.76 | 60.95 | 59.87 | 60.27 | 1,691,252 | -0.44(-0.72%) |
Aug 07, 2020 | 60.47 | 60.89 | 59.99 | 60.70 | 1,507,101 | +0.25(+0.42%) |
Aug 06, 2020 | 60.33 | 60.98 | 60.20 | 60.45 | 1,773,471 | +0.04(+0.07%) |
Aug 05, 2020 | 60.92 | 61.31 | 60.39 | 60.41 | 1,255,807 | -0.46(-0.76%) |
Aug 04, 2020 | 60.57 | 60.93 | 60.30 | 60.87 | 2,142,808 | +0.31(+0.52%) |
Aug 03, 2020 | 60.25 | 60.82 | 60.04 | 60.56 | 2,050,006 | +0.31(+0.52%) |
Jul 31, 2020 | 61.21 | 61.63 | 59.44 | 60.24 | 6,346,204 | -1.40(-2.27%) |
Jul 30, 2020 | 62.87 | 63.64 | 60.98 | 61.64 | 4,729,141 | -0.31(-0.49%) |
Jul 29, 2020 | 61.92 | 62.48 | 61.64 | 61.94 | 3,022,543 | +0.03(+0.04%) |
Jul 28, 2020 | 61.10 | 62.28 | 61.10 | 61.92 | 2,431,946 | +0.82(+1.34%) |
Jul 27, 2020 | 59.81 | 61.21 | 59.81 | 61.10 | 2,696,856 | +1.13(+1.88%) |
Jul 24, 2020 | 59.95 | 60.43 | 59.25 | 59.97 | 1,393,611 | +0.24(+0.39%) |
Jul 23, 2020 | 59.09 | 59.80 | 59.08 | 59.74 | 1,632,950 | +0.83(+1.41%) |
Jul 22, 2020 | 59.08 | 59.12 | 58.11 | 58.91 | 2,180,124 | -0.18(-0.31%) |
Jul 21, 2020 | 58.95 | 59.77 | 58.92 | 59.09 | 1,591,371 | +0.22(+0.37%) |
Jul 20, 2020 | 59.77 | 59.81 | 58.66 | 58.87 | 2,461,979 | -1.06(-1.76%) |
Jul 17, 2020 | 59.77 | 60.11 | 59.69 | 59.93 | 2,110,057 | +0.34(+0.57%) |
Jul 16, 2020 | 59.50 | 60.29 | 59.23 | 59.59 | 1,389,371 | +0.13(+0.22%) |
Jul 15, 2020 | 59.68 | 60.29 | 59.33 | 59.46 | 1,423,335 | -0.27(-0.45%) |
Jul 14, 2020 | 58.24 | 59.81 | 58.08 | 59.73 | 2,020,527 | +1.27(+2.17%) |
Jul 13, 2020 | 59.19 | 59.29 | 58.04 | 58.46 | 2,443,403 | -0.21(-0.36%) |
Jul 10, 2020 | 57.68 | 58.75 | 57.59 | 58.67 | 2,054,514 | +1.13(+1.96%) |
Jul 09, 2020 | 57.84 | 58.08 | 57.35 | 57.54 | 1,956,456 | -0.62(-1.07%) |
Jul 08, 2020 | 58.23 | 58.24 | 57.18 | 58.16 | 2,869,922 | +0.00(+0.00%) |
Jul 07, 2020 | 57.64 | 58.50 | 57.26 | 58.16 | 1,412,633 | +0.36(+0.62%) |
Jul 06, 2020 | 58.29 | 58.67 | 57.44 | 57.81 | 1,661,387 | -0.10(-0.17%) |
Jul 02, 2020 | 57.91 | 58.29 | 57.74 | 57.90 | 1,165,942 | +0.33(+0.58%) |