Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 62.72 | 63.35 | 62.56 | 63.10 | 6,429,996 | +0.55(+0.87%) |
Sep 29, 2020 | 63.76 | 64.05 | 62.52 | 62.55 | 4,825,333 | -1.66(-2.58%) |
Sep 28, 2020 | 64.20 | 65.35 | 64.09 | 64.21 | 4,555,049 | +0.77(+1.21%) |
Sep 25, 2020 | 63.68 | 63.95 | 63.21 | 63.44 | 4,559,617 | -0.80(-1.24%) |
Sep 24, 2020 | 63.59 | 64.86 | 63.04 | 64.24 | 4,275,102 | +0.72(+1.13%) |
Sep 23, 2020 | 64.40 | 65.08 | 63.35 | 63.53 | 5,957,422 | -0.26(-0.41%) |
Sep 22, 2020 | 64.65 | 65.26 | 63.68 | 63.79 | 5,925,240 | -0.68(-1.05%) |
Sep 21, 2020 | 64.69 | 64.86 | 63.25 | 64.47 | 6,724,455 | -0.21(-0.32%) |
Sep 18, 2020 | 65.23 | 65.91 | 64.60 | 64.68 | 10,637,812 | -1.15(-1.75%) |
Sep 17, 2020 | 66.59 | 66.82 | 65.57 | 65.83 | 6,346,430 | -0.94(-1.40%) |
Sep 16, 2020 | 67.72 | 68.12 | 66.71 | 66.76 | 4,955,477 | -0.66(-0.98%) |
Sep 15, 2020 | 68.19 | 68.35 | 67.40 | 67.43 | 3,862,442 | -0.45(-0.66%) |
Sep 14, 2020 | 67.61 | 68.41 | 67.35 | 67.87 | 4,816,448 | +0.59(+0.87%) |
Sep 11, 2020 | 66.89 | 67.51 | 66.53 | 67.28 | 3,631,331 | +0.68(+1.02%) |
Sep 10, 2020 | 66.60 | 67.28 | 66.08 | 66.61 | 4,108,078 | -0.05(-0.07%) |
Sep 09, 2020 | 66.06 | 67.48 | 65.90 | 66.65 | 5,413,550 | +1.19(+1.82%) |
Sep 08, 2020 | 65.79 | 65.93 | 64.52 | 65.46 | 5,113,060 | -0.10(-0.15%) |
Sep 04, 2020 | 66.24 | 66.61 | 64.90 | 65.56 | 4,958,598 | -0.14(-0.21%) |
Sep 03, 2020 | 66.74 | 67.60 | 65.22 | 65.70 | 4,858,020 | -0.55(-0.83%) |
Sep 02, 2020 | 65.34 | 66.61 | 65.30 | 66.25 | 4,010,297 | +0.78(+1.19%) |
Sep 01, 2020 | 65.55 | 65.85 | 65.14 | 65.47 | 3,967,549 | -0.62(-0.94%) |
Aug 31, 2020 | 66.69 | 66.87 | 66.06 | 66.09 | 4,325,410 | -0.79(-1.18%) |
Aug 28, 2020 | 65.93 | 66.93 | 65.57 | 66.88 | 3,765,579 | +0.61(+0.93%) |
Aug 27, 2020 | 66.33 | 67.28 | 65.89 | 66.27 | 4,228,184 | +0.02(+0.03%) |
Aug 26, 2020 | 65.25 | 66.34 | 64.81 | 66.25 | 4,404,842 | +0.30(+0.45%) |
Aug 25, 2020 | 66.52 | 66.65 | 65.65 | 65.95 | 4,063,150 | -0.01(-0.01%) |
Aug 24, 2020 | 64.85 | 66.18 | 64.64 | 65.96 | 2,999,319 | +1.30(+2.01%) |
Aug 21, 2020 | 64.87 | 65.10 | 64.10 | 64.66 | 3,368,630 | -0.13(-0.20%) |
Aug 20, 2020 | 64.91 | 65.25 | 64.62 | 64.79 | 3,248,385 | -0.40(-0.61%) |
Aug 19, 2020 | 65.71 | 66.08 | 65.10 | 65.19 | 5,413,229 | -0.40(-0.61%) |
Aug 18, 2020 | 65.15 | 65.79 | 64.82 | 65.59 | 3,127,740 | +0.76(+1.18%) |
Aug 17, 2020 | 64.16 | 65.06 | 63.83 | 64.82 | 3,069,979 | +0.46(+0.71%) |
Aug 14, 2020 | 64.42 | 64.86 | 64.09 | 64.37 | 3,416,076 | -0.36(-0.55%) |
Aug 13, 2020 | 65.32 | 65.43 | 64.48 | 64.72 | 4,739,630 | -1.28(-1.95%) |
Aug 12, 2020 | 65.69 | 66.32 | 65.44 | 66.01 | 5,942,424 | +0.80(+1.23%) |
Aug 11, 2020 | 65.77 | 66.19 | 64.96 | 65.21 | 5,522,886 | +0.29(+0.45%) |
Aug 10, 2020 | 64.08 | 64.99 | 64.00 | 64.92 | 5,181,096 | +0.72(+1.12%) |
Aug 07, 2020 | 63.43 | 64.20 | 63.18 | 64.19 | 3,516,278 | +0.31(+0.49%) |
Aug 06, 2020 | 63.28 | 63.95 | 63.16 | 63.88 | 2,946,075 | +0.13(+0.21%) |
Aug 05, 2020 | 63.95 | 64.20 | 63.33 | 63.75 | 5,080,372 | -0.12(-0.18%) |
Aug 04, 2020 | 62.99 | 64.10 | 62.95 | 63.86 | 4,103,557 | +0.47(+0.74%) |
Aug 03, 2020 | 63.39 | 63.66 | 62.89 | 63.39 | 3,829,019 | -0.23(-0.36%) |
Jul 31, 2020 | 63.58 | 64.12 | 63.04 | 63.62 | 6,024,733 | -0.53(-0.83%) |
Jul 30, 2020 | 64.41 | 64.75 | 63.94 | 64.15 | 4,131,934 | -0.78(-1.20%) |
Jul 29, 2020 | 64.48 | 65.18 | 63.91 | 64.93 | 5,596,665 | +0.35(+0.54%) |
Jul 28, 2020 | 65.06 | 65.73 | 64.52 | 64.58 | 5,206,133 | -0.47(-0.73%) |
Jul 27, 2020 | 63.61 | 65.19 | 63.46 | 65.06 | 9,170,267 | +1.40(+2.20%) |
Jul 24, 2020 | 63.78 | 64.51 | 63.17 | 63.66 | 6,875,251 | +0.46(+0.72%) |
Jul 23, 2020 | 62.85 | 63.28 | 62.31 | 63.20 | 6,177,610 | +0.25(+0.39%) |
Jul 22, 2020 | 63.16 | 63.22 | 61.33 | 62.95 | 5,921,742 | +0.07(+0.11%) |
Jul 21, 2020 | 62.31 | 63.71 | 62.04 | 62.89 | 8,285,349 | +2.51(+4.16%) |
Jul 20, 2020 | 61.79 | 61.95 | 60.03 | 60.38 | 6,577,671 | -1.77(-2.85%) |
Jul 17, 2020 | 62.79 | 62.79 | 61.88 | 62.15 | 3,988,440 | -0.27(-0.42%) |
Jul 16, 2020 | 61.93 | 62.58 | 61.58 | 62.41 | 4,456,966 | +0.29(+0.47%) |
Jul 15, 2020 | 61.94 | 62.41 | 61.73 | 62.12 | 4,719,886 | +0.57(+0.93%) |
Jul 14, 2020 | 60.57 | 61.66 | 59.98 | 61.55 | 5,770,141 | +0.67(+1.10%) |
Jul 13, 2020 | 60.27 | 61.20 | 60.00 | 60.88 | 6,361,828 | +0.45(+0.74%) |
Jul 10, 2020 | 58.56 | 60.54 | 58.40 | 60.43 | 6,554,360 | +2.34(+4.02%) |
Jul 09, 2020 | 59.38 | 59.80 | 57.87 | 58.10 | 5,245,737 | -1.79(-2.99%) |
Jul 08, 2020 | 60.47 | 61.10 | 59.27 | 59.89 | 9,052,525 | -0.53(-0.88%) |
Jul 07, 2020 | 57.98 | 60.64 | 57.46 | 60.42 | 9,851,496 | +1.94(+3.31%) |
Jul 06, 2020 | 58.96 | 59.13 | 57.98 | 58.48 | 4,301,284 | +0.12(+0.20%) |
Jul 02, 2020 | 58.81 | 58.98 | 58.14 | 58.36 | 4,217,820 | +0.39(+0.67%) |