Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 61.77 | 62.41 | 60.97 | 61.50 | 2,261,359 | +0.52(+0.85%) |
Sep 29, 2020 | 62.05 | 62.24 | 60.27 | 60.98 | 2,155,222 | -1.34(-2.15%) |
Sep 28, 2020 | 62.86 | 63.37 | 62.20 | 62.32 | 1,450,108 | +0.57(+0.92%) |
Sep 25, 2020 | 60.57 | 62.14 | 60.14 | 61.75 | 1,983,662 | +1.02(+1.69%) |
Sep 24, 2020 | 60.02 | 61.52 | 58.61 | 60.73 | 2,790,606 | +0.26(+0.43%) |
Sep 23, 2020 | 61.85 | 63.48 | 60.30 | 60.46 | 3,080,160 | -0.18(-0.30%) |
Sep 22, 2020 | 60.41 | 61.27 | 59.66 | 60.65 | 2,317,382 | +0.52(+0.86%) |
Sep 21, 2020 | 62.02 | 62.26 | 59.73 | 60.13 | 2,521,075 | -3.01(-4.77%) |
Sep 18, 2020 | 64.61 | 65.28 | 63.00 | 63.14 | 6,024,326 | -2.15(-3.30%) |
Sep 17, 2020 | 66.19 | 67.24 | 64.85 | 65.30 | 3,052,996 | -1.62(-2.42%) |
Sep 16, 2020 | 65.66 | 67.67 | 65.29 | 66.92 | 3,163,358 | +1.44(+2.21%) |
Sep 15, 2020 | 66.19 | 66.74 | 64.46 | 65.47 | 4,120,597 | +1.38(+2.16%) |
Sep 14, 2020 | 62.10 | 64.41 | 61.58 | 64.09 | 2,767,130 | +2.78(+4.54%) |
Sep 11, 2020 | 60.56 | 61.90 | 59.43 | 61.30 | 2,716,127 | +1.44(+2.40%) |
Sep 10, 2020 | 60.10 | 60.99 | 59.41 | 59.87 | 2,289,637 | +0.34(+0.57%) |
Sep 09, 2020 | 59.32 | 60.59 | 58.40 | 59.53 | 2,859,672 | +0.09(+0.15%) |
Sep 08, 2020 | 58.63 | 60.40 | 58.41 | 59.44 | 2,814,519 | +0.14(+0.23%) |
Sep 04, 2020 | 60.28 | 60.68 | 58.84 | 59.30 | 2,287,589 | -0.28(-0.47%) |
Sep 03, 2020 | 59.74 | 61.34 | 59.26 | 59.58 | 3,513,681 | +0.11(+0.19%) |
Sep 02, 2020 | 58.51 | 59.68 | 57.94 | 59.47 | 2,315,961 | +1.61(+2.78%) |
Sep 01, 2020 | 56.72 | 58.18 | 56.55 | 57.86 | 2,069,944 | +0.70(+1.23%) |
Aug 31, 2020 | 59.01 | 59.07 | 56.61 | 57.15 | 2,907,101 | -1.90(-3.22%) |
Aug 28, 2020 | 58.10 | 59.29 | 57.18 | 59.06 | 3,466,643 | +1.15(+1.98%) |
Aug 27, 2020 | 56.18 | 58.25 | 56.10 | 57.91 | 3,204,060 | +2.23(+4.00%) |
Aug 26, 2020 | 55.79 | 56.39 | 55.30 | 55.68 | 2,096,314 | -0.33(-0.59%) |
Aug 25, 2020 | 57.81 | 57.81 | 55.93 | 56.01 | 2,192,063 | -1.34(-2.33%) |
Aug 24, 2020 | 53.75 | 57.40 | 53.75 | 57.35 | 2,685,554 | +3.76(+7.01%) |
Aug 21, 2020 | 53.02 | 53.70 | 52.64 | 53.60 | 1,780,488 | +0.57(+1.08%) |
Aug 20, 2020 | 52.77 | 53.37 | 52.57 | 53.02 | 1,661,275 | -0.35(-0.65%) |
Aug 19, 2020 | 53.93 | 54.62 | 53.16 | 53.37 | 1,707,153 | -0.56(-1.03%) |
Aug 18, 2020 | 54.63 | 54.74 | 53.27 | 53.93 | 2,659,522 | -0.94(-1.71%) |
Aug 17, 2020 | 55.68 | 55.76 | 54.41 | 54.87 | 1,399,171 | -0.97(-1.74%) |
Aug 14, 2020 | 55.10 | 56.29 | 54.66 | 55.84 | 1,764,612 | +0.36(+0.64%) |
Aug 13, 2020 | 54.98 | 55.85 | 54.71 | 55.48 | 1,186,096 | +0.10(+0.17%) |
Aug 12, 2020 | 56.77 | 56.79 | 54.62 | 55.39 | 1,418,742 | -0.64(-1.15%) |
Aug 11, 2020 | 56.84 | 57.88 | 55.84 | 56.03 | 2,603,568 | +0.39(+0.70%) |
Aug 10, 2020 | 53.29 | 56.09 | 53.29 | 55.64 | 2,356,613 | +2.37(+4.46%) |
Aug 07, 2020 | 52.02 | 53.28 | 51.21 | 53.27 | 1,926,130 | +1.13(+2.17%) |
Aug 06, 2020 | 53.02 | 53.46 | 52.07 | 52.14 | 2,826,485 | -1.70(-3.16%) |
Aug 05, 2020 | 51.99 | 54.04 | 51.96 | 53.84 | 2,143,419 | +2.14(+4.14%) |
Aug 04, 2020 | 51.60 | 52.15 | 51.24 | 51.70 | 2,436,313 | -0.29(-0.55%) |
Aug 03, 2020 | 52.44 | 52.44 | 50.06 | 51.99 | 2,819,451 | -0.48(-0.91%) |
Jul 31, 2020 | 51.37 | 53.92 | 50.49 | 52.47 | 4,782,251 | -0.12(-0.23%) |
Jul 30, 2020 | 52.98 | 53.11 | 52.16 | 52.59 | 2,195,272 | -1.23(-2.28%) |
Jul 29, 2020 | 52.89 | 54.09 | 52.74 | 53.82 | 1,293,795 | +0.96(+1.81%) |
Jul 28, 2020 | 52.48 | 53.45 | 52.48 | 52.86 | 1,453,397 | -0.01(-0.02%) |
Jul 27, 2020 | 51.81 | 52.93 | 51.58 | 52.87 | 1,692,297 | +0.80(+1.54%) |
Jul 24, 2020 | 52.86 | 53.15 | 51.89 | 52.07 | 1,846,291 | -0.21(-0.40%) |
Jul 23, 2020 | 51.69 | 53.09 | 51.69 | 52.28 | 1,849,859 | +0.39(+0.75%) |
Jul 22, 2020 | 51.68 | 52.34 | 51.34 | 51.89 | 1,807,865 | +0.02(+0.03%) |
Jul 21, 2020 | 50.87 | 52.43 | 50.43 | 51.87 | 2,769,472 | +1.51(+3.00%) |
Jul 20, 2020 | 51.43 | 52.14 | 50.34 | 50.36 | 2,716,761 | -1.56(-3.00%) |
Jul 17, 2020 | 54.29 | 54.29 | 51.89 | 51.91 | 2,208,670 | -2.26(-4.17%) |
Jul 16, 2020 | 53.94 | 55.28 | 53.76 | 54.17 | 2,183,212 | -0.30(-0.54%) |
Jul 15, 2020 | 53.56 | 54.54 | 53.38 | 54.47 | 2,276,222 | +2.10(+4.02%) |
Jul 14, 2020 | 51.99 | 53.16 | 51.75 | 52.36 | 1,733,831 | +0.17(+0.32%) |
Jul 13, 2020 | 53.31 | 53.39 | 51.56 | 52.20 | 2,261,443 | -0.60(-1.14%) |
Jul 10, 2020 | 50.90 | 52.82 | 50.72 | 52.80 | 2,043,817 | +2.15(+4.24%) |
Jul 09, 2020 | 52.53 | 52.57 | 50.57 | 50.65 | 3,191,896 | -2.09(-3.97%) |
Jul 08, 2020 | 52.02 | 52.76 | 51.33 | 52.75 | 2,500,268 | +0.74(+1.42%) |
Jul 07, 2020 | 53.89 | 53.99 | 51.87 | 52.01 | 2,277,028 | -2.75(-5.02%) |
Jul 06, 2020 | 54.55 | 55.12 | 53.63 | 54.75 | 2,077,091 | +1.23(+2.29%) |
Jul 02, 2020 | 53.95 | 54.95 | 53.39 | 53.53 | 2,108,815 | +0.85(+1.62%) |