Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 57.66 | 58.39 | 57.24 | 57.68 | 9,352,047 | -0.19(-0.34%) |
Sep 29, 2020 | 57.61 | 58.46 | 57.39 | 57.88 | 5,568,484 | +0.28(+0.49%) |
Sep 28, 2020 | 56.55 | 58.07 | 56.52 | 57.59 | 8,879,067 | +1.10(+1.94%) |
Sep 25, 2020 | 55.78 | 56.64 | 54.97 | 56.50 | 6,743,064 | +0.43(+0.76%) |
Sep 24, 2020 | 55.25 | 57.07 | 55.07 | 56.07 | 6,511,024 | +0.52(+0.94%) |
Sep 23, 2020 | 56.37 | 57.13 | 55.31 | 55.55 | 9,101,990 | -0.62(-1.11%) |
Sep 22, 2020 | 56.24 | 56.38 | 55.02 | 56.17 | 7,860,753 | +0.55(+0.99%) |
Sep 21, 2020 | 53.57 | 55.65 | 52.54 | 55.62 | 8,751,634 | +1.14(+2.08%) |
Sep 18, 2020 | 55.10 | 55.11 | 53.55 | 54.48 | 12,278,098 | -0.18(-0.34%) |
Sep 17, 2020 | 53.19 | 54.95 | 53.06 | 54.66 | 7,315,113 | -0.13(-0.23%) |
Sep 16, 2020 | 55.78 | 56.46 | 54.70 | 54.79 | 8,595,840 | -0.71(-1.28%) |
Sep 15, 2020 | 55.53 | 56.16 | 54.80 | 55.50 | 7,427,955 | +0.72(+1.31%) |
Sep 14, 2020 | 54.56 | 55.42 | 54.45 | 54.78 | 8,755,069 | +1.42(+2.65%) |
Sep 11, 2020 | 53.96 | 54.64 | 53.05 | 53.36 | 9,485,330 | -0.12(-0.22%) |
Sep 10, 2020 | 53.95 | 54.58 | 53.31 | 53.48 | 10,997,631 | -0.08(-0.14%) |
Sep 09, 2020 | 54.93 | 55.29 | 52.89 | 53.56 | 16,762,969 | -0.42(-0.77%) |
Sep 08, 2020 | 55.37 | 56.07 | 53.67 | 53.98 | 21,576,068 | -5.17(-8.74%) |
Sep 04, 2020 | 59.39 | 59.99 | 56.81 | 59.15 | 15,138,374 | -0.49(-0.81%) |
Sep 03, 2020 | 62.28 | 62.46 | 59.23 | 59.63 | 11,346,230 | -3.51(-5.56%) |
Sep 02, 2020 | 60.63 | 63.36 | 60.51 | 63.14 | 11,130,048 | +3.10(+5.15%) |
Sep 01, 2020 | 60.14 | 60.25 | 59.41 | 60.05 | 8,163,441 | +0.28(+0.47%) |
Aug 31, 2020 | 60.58 | 60.75 | 59.59 | 59.77 | 6,650,794 | -1.43(-2.33%) |
Aug 28, 2020 | 60.21 | 61.22 | 60.13 | 61.19 | 5,365,593 | +1.01(+1.68%) |
Aug 27, 2020 | 62.38 | 62.38 | 59.47 | 60.19 | 9,189,416 | -1.68(-2.71%) |
Aug 26, 2020 | 62.14 | 62.35 | 61.60 | 61.86 | 6,147,789 | -0.28(-0.45%) |
Aug 25, 2020 | 62.20 | 62.73 | 61.54 | 62.14 | 5,314,999 | +0.30(+0.49%) |
Aug 24, 2020 | 61.48 | 61.90 | 60.82 | 61.84 | 8,621,699 | +1.43(+2.36%) |
Aug 21, 2020 | 61.22 | 61.40 | 60.08 | 60.42 | 11,492,429 | -1.47(-2.38%) |
Aug 20, 2020 | 62.79 | 62.89 | 61.40 | 61.89 | 8,560,724 | -2.02(-3.16%) |
Aug 19, 2020 | 64.59 | 64.75 | 63.74 | 63.91 | 5,131,327 | -0.33(-0.51%) |
Aug 18, 2020 | 65.17 | 65.17 | 63.89 | 64.24 | 6,376,410 | -0.49(-0.76%) |
Aug 17, 2020 | 65.86 | 65.98 | 64.57 | 64.73 | 7,115,901 | -0.66(-1.01%) |
Aug 14, 2020 | 65.17 | 67.60 | 64.31 | 65.39 | 24,220,126 | +2.47(+3.92%) |
Aug 13, 2020 | 64.17 | 64.41 | 62.48 | 62.93 | 11,025,279 | -1.38(-2.15%) |
Aug 12, 2020 | 62.85 | 64.47 | 62.57 | 64.31 | 6,382,045 | +1.97(+3.16%) |
Aug 11, 2020 | 63.17 | 63.94 | 62.11 | 62.34 | 7,867,859 | -0.75(-1.20%) |
Aug 10, 2020 | 61.55 | 63.13 | 61.52 | 63.09 | 7,638,033 | +1.62(+2.63%) |
Aug 07, 2020 | 61.59 | 62.87 | 60.71 | 61.47 | 7,366,995 | -0.04(-0.06%) |
Aug 06, 2020 | 61.77 | 62.06 | 60.54 | 61.51 | 7,644,986 | -1.22(-1.94%) |
Aug 05, 2020 | 62.73 | 63.10 | 62.30 | 62.73 | 4,729,875 | +0.02(+0.03%) |
Aug 04, 2020 | 62.86 | 63.05 | 62.06 | 62.71 | 5,366,354 | -0.15(-0.25%) |
Aug 03, 2020 | 62.65 | 63.43 | 62.55 | 62.87 | 5,729,570 | +0.66(+1.06%) |
Jul 31, 2020 | 62.65 | 62.65 | 61.04 | 62.21 | 6,102,315 | -0.09(-0.14%) |
Jul 30, 2020 | 61.15 | 62.31 | 60.91 | 62.30 | 5,713,117 | +1.13(+1.85%) |
Jul 29, 2020 | 60.60 | 61.56 | 60.12 | 61.17 | 4,776,122 | +0.92(+1.52%) |
Jul 28, 2020 | 60.47 | 60.88 | 59.86 | 60.25 | 4,720,815 | -0.69(-1.13%) |
Jul 27, 2020 | 59.60 | 60.98 | 59.10 | 60.93 | 7,439,811 | +2.31(+3.94%) |
Jul 24, 2020 | 58.38 | 59.33 | 57.66 | 58.62 | 11,417,177 | -2.91(-4.73%) |
Jul 23, 2020 | 62.21 | 63.18 | 61.12 | 61.53 | 5,530,381 | -0.57(-0.92%) |
Jul 22, 2020 | 61.48 | 62.48 | 61.43 | 62.10 | 5,198,569 | +0.40(+0.64%) |
Jul 21, 2020 | 62.01 | 62.70 | 61.18 | 61.71 | 6,033,915 | +0.08(+0.13%) |
Jul 20, 2020 | 60.55 | 61.79 | 59.84 | 61.63 | 5,187,456 | +1.38(+2.30%) |
Jul 17, 2020 | 60.78 | 60.78 | 59.91 | 60.25 | 4,741,465 | -0.04(-0.06%) |
Jul 16, 2020 | 59.58 | 60.56 | 59.47 | 60.29 | 4,068,181 | +0.23(+0.39%) |
Jul 15, 2020 | 60.68 | 60.77 | 59.28 | 60.05 | 5,404,577 | -0.43(-0.70%) |
Jul 14, 2020 | 58.80 | 60.57 | 58.09 | 60.48 | 6,511,619 | +1.00(+1.67%) |
Jul 13, 2020 | 60.93 | 61.68 | 59.39 | 59.48 | 6,389,169 | -1.04(-1.73%) |
Jul 10, 2020 | 61.19 | 61.40 | 60.00 | 60.53 | 6,100,143 | -0.87(-1.42%) |
Jul 09, 2020 | 61.00 | 61.60 | 60.19 | 61.40 | 6,365,103 | +0.70(+1.15%) |
Jul 08, 2020 | 60.83 | 61.09 | 59.98 | 60.70 | 4,183,605 | +0.57(+0.95%) |
Jul 07, 2020 | 61.29 | 61.73 | 59.99 | 60.13 | 5,251,090 | -1.24(-2.02%) |
Jul 06, 2020 | 60.33 | 61.61 | 60.24 | 61.37 | 8,041,199 | +2.38(+4.03%) |
Jul 02, 2020 | 58.51 | 59.61 | 58.35 | 58.99 | 5,786,817 | +1.28(+2.21%) |