Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 55.58 | 56.46 | 55.41 | 56.33 | 2,321,292 | +1.00(+1.81%) |
Sep 29, 2020 | 55.62 | 55.70 | 55.01 | 55.33 | 1,905,048 | +0.05(+0.09%) |
Sep 28, 2020 | 55.43 | 55.64 | 54.80 | 55.28 | 1,482,161 | +0.26(+0.48%) |
Sep 25, 2020 | 54.60 | 55.22 | 54.53 | 55.01 | 1,826,192 | +0.38(+0.69%) |
Sep 24, 2020 | 53.20 | 54.75 | 53.06 | 54.64 | 2,792,098 | +1.33(+2.49%) |
Sep 23, 2020 | 55.03 | 55.29 | 53.28 | 53.31 | 2,440,847 | -1.34(-2.46%) |
Sep 22, 2020 | 54.70 | 55.52 | 54.44 | 54.66 | 3,401,566 | -0.04(-0.08%) |
Sep 21, 2020 | 54.46 | 55.16 | 53.99 | 54.70 | 3,203,319 | -0.17(-0.32%) |
Sep 18, 2020 | 54.70 | 55.43 | 54.31 | 54.88 | 6,870,206 | -0.51(-0.93%) |
Sep 17, 2020 | 55.25 | 55.47 | 54.66 | 55.39 | 4,674,247 | -0.37(-0.66%) |
Sep 16, 2020 | 57.20 | 57.40 | 55.69 | 55.76 | 5,961,792 | -1.48(-2.59%) |
Sep 15, 2020 | 57.03 | 57.82 | 56.79 | 57.24 | 2,414,530 | +0.18(+0.32%) |
Sep 14, 2020 | 57.18 | 57.61 | 57.00 | 57.06 | 1,910,359 | -0.02(-0.03%) |
Sep 11, 2020 | 57.47 | 57.58 | 56.78 | 57.07 | 2,432,744 | -0.49(-0.85%) |
Sep 10, 2020 | 57.93 | 58.58 | 57.40 | 57.56 | 2,505,733 | -0.46(-0.80%) |
Sep 09, 2020 | 58.39 | 58.89 | 57.64 | 58.02 | 2,692,133 | +0.17(+0.29%) |
Sep 08, 2020 | 60.18 | 60.69 | 57.45 | 57.86 | 3,615,852 | -2.51(-4.16%) |
Sep 04, 2020 | 60.78 | 61.27 | 59.89 | 60.37 | 2,939,083 | -0.63(-1.03%) |
Sep 03, 2020 | 61.32 | 62.49 | 60.40 | 61.00 | 2,387,312 | -0.42(-0.68%) |
Sep 02, 2020 | 60.25 | 61.75 | 60.25 | 61.42 | 1,866,645 | +1.03(+1.70%) |
Sep 01, 2020 | 61.43 | 61.73 | 60.09 | 60.39 | 1,967,583 | -1.46(-2.35%) |
Aug 31, 2020 | 61.11 | 62.04 | 61.06 | 61.84 | 1,963,113 | +0.82(+1.34%) |
Aug 28, 2020 | 60.87 | 61.23 | 59.99 | 61.02 | 2,135,140 | +0.07(+0.11%) |
Aug 27, 2020 | 60.99 | 61.54 | 60.88 | 60.95 | 1,206,195 | +0.07(+0.11%) |
Aug 26, 2020 | 59.95 | 60.96 | 59.71 | 60.89 | 1,673,295 | +0.77(+1.28%) |
Aug 25, 2020 | 60.41 | 60.41 | 59.52 | 60.12 | 2,136,423 | -0.08(-0.13%) |
Aug 24, 2020 | 59.67 | 60.19 | 59.19 | 60.19 | 1,360,175 | +0.60(+1.00%) |
Aug 21, 2020 | 59.51 | 59.74 | 58.96 | 59.60 | 1,945,103 | +0.13(+0.22%) |
Aug 20, 2020 | 59.55 | 59.90 | 59.29 | 59.47 | 1,240,639 | -0.10(-0.16%) |
Aug 19, 2020 | 60.53 | 60.76 | 59.46 | 59.56 | 1,911,863 | -1.09(-1.80%) |
Aug 18, 2020 | 60.16 | 60.96 | 59.76 | 60.65 | 2,023,558 | +0.37(+0.62%) |
Aug 17, 2020 | 59.78 | 60.38 | 59.51 | 60.28 | 1,720,256 | +0.50(+0.84%) |
Aug 14, 2020 | 59.58 | 59.99 | 59.36 | 59.78 | 1,478,565 | +0.07(+0.12%) |
Aug 13, 2020 | 59.93 | 59.93 | 59.29 | 59.71 | 1,043,982 | -0.22(-0.38%) |
Aug 12, 2020 | 59.09 | 60.41 | 58.98 | 59.93 | 1,394,106 | +0.99(+1.69%) |
Aug 11, 2020 | 59.75 | 59.89 | 58.75 | 58.94 | 1,602,717 | -0.77(-1.29%) |
Aug 10, 2020 | 60.19 | 60.38 | 59.31 | 59.71 | 1,707,095 | -0.43(-0.72%) |
Aug 07, 2020 | 59.91 | 60.32 | 59.43 | 60.14 | 1,521,219 | +0.25(+0.42%) |
Aug 06, 2020 | 59.77 | 60.42 | 59.64 | 59.89 | 1,790,085 | +0.04(+0.07%) |
Aug 05, 2020 | 60.36 | 60.74 | 59.83 | 59.85 | 1,267,571 | -0.46(-0.76%) |
Aug 04, 2020 | 60.00 | 60.37 | 59.74 | 60.31 | 2,162,881 | +0.31(+0.52%) |
Aug 03, 2020 | 59.69 | 60.25 | 59.48 | 59.99 | 2,069,210 | +0.31(+0.52%) |
Jul 31, 2020 | 60.64 | 61.06 | 58.89 | 59.68 | 6,405,653 | -1.38(-2.27%) |
Jul 30, 2020 | 62.29 | 63.05 | 60.41 | 61.07 | 4,773,442 | -0.30(-0.49%) |
Jul 29, 2020 | 61.34 | 61.90 | 61.07 | 61.37 | 3,050,857 | +0.03(+0.04%) |
Jul 28, 2020 | 60.53 | 61.70 | 60.53 | 61.34 | 2,454,727 | +0.81(+1.34%) |
Jul 27, 2020 | 59.26 | 60.64 | 59.26 | 60.53 | 2,722,120 | +1.12(+1.88%) |
Jul 24, 2020 | 59.39 | 59.87 | 58.70 | 59.41 | 1,406,666 | +0.23(+0.39%) |
Jul 23, 2020 | 58.54 | 59.24 | 58.53 | 59.18 | 1,648,247 | +0.82(+1.41%) |
Jul 22, 2020 | 58.53 | 58.58 | 57.57 | 58.36 | 2,200,547 | -0.18(-0.31%) |
Jul 21, 2020 | 58.40 | 59.22 | 58.38 | 58.54 | 1,606,278 | +0.22(+0.37%) |
Jul 20, 2020 | 59.22 | 59.26 | 58.12 | 58.32 | 2,485,042 | -1.05(-1.76%) |
Jul 17, 2020 | 59.22 | 59.55 | 59.14 | 59.37 | 2,129,823 | +0.34(+0.57%) |
Jul 16, 2020 | 58.95 | 59.73 | 58.68 | 59.03 | 1,402,386 | +0.13(+0.22%) |
Jul 15, 2020 | 59.13 | 59.73 | 58.78 | 58.90 | 1,436,668 | -0.27(-0.45%) |
Jul 14, 2020 | 57.70 | 59.25 | 57.54 | 59.17 | 2,039,455 | +1.25(+2.17%) |
Jul 13, 2020 | 58.64 | 58.74 | 57.50 | 57.92 | 2,466,292 | -0.21(-0.36%) |
Jul 10, 2020 | 57.15 | 58.20 | 57.05 | 58.13 | 2,073,760 | +1.12(+1.96%) |
Jul 09, 2020 | 57.30 | 57.54 | 56.82 | 57.01 | 1,974,783 | -0.61(-1.07%) |
Jul 08, 2020 | 57.69 | 57.70 | 56.65 | 57.62 | 2,896,807 | +0.00(+0.00%) |
Jul 07, 2020 | 57.10 | 57.95 | 56.72 | 57.62 | 1,425,866 | +0.35(+0.62%) |
Jul 06, 2020 | 57.75 | 58.13 | 56.91 | 57.27 | 1,676,950 | -0.10(-0.17%) |
Jul 02, 2020 | 57.37 | 57.75 | 57.20 | 57.36 | 1,176,864 | +0.33(+0.58%) |