Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 57.65 | 58.38 | 57.22 | 57.67 | 9,353,867 | -0.19(-0.34%) |
Sep 29, 2020 | 57.60 | 58.45 | 57.38 | 57.86 | 5,569,568 | +0.28(+0.49%) |
Sep 28, 2020 | 56.54 | 58.06 | 56.51 | 57.58 | 8,880,795 | +1.10(+1.94%) |
Sep 25, 2020 | 55.77 | 56.63 | 54.95 | 56.49 | 6,744,377 | +0.43(+0.76%) |
Sep 24, 2020 | 55.24 | 57.06 | 55.06 | 56.06 | 6,512,291 | +0.52(+0.94%) |
Sep 23, 2020 | 56.36 | 57.12 | 55.30 | 55.54 | 9,103,762 | -0.62(-1.11%) |
Sep 22, 2020 | 56.23 | 56.37 | 55.01 | 56.16 | 7,862,283 | +0.55(+0.99%) |
Sep 21, 2020 | 53.56 | 55.64 | 52.53 | 55.60 | 8,753,338 | +1.14(+2.08%) |
Sep 18, 2020 | 55.09 | 55.10 | 53.54 | 54.47 | 12,280,488 | -0.18(-0.34%) |
Sep 17, 2020 | 53.18 | 54.93 | 53.05 | 54.65 | 7,316,537 | -0.13(-0.23%) |
Sep 16, 2020 | 55.77 | 56.45 | 54.69 | 54.78 | 8,597,514 | -0.71(-1.28%) |
Sep 15, 2020 | 55.52 | 56.15 | 54.79 | 55.49 | 7,429,401 | +0.72(+1.31%) |
Sep 14, 2020 | 54.55 | 55.41 | 54.44 | 54.77 | 8,756,774 | +1.42(+2.65%) |
Sep 11, 2020 | 53.95 | 54.62 | 53.04 | 53.35 | 9,487,177 | -0.12(-0.22%) |
Sep 10, 2020 | 53.94 | 54.57 | 53.30 | 53.47 | 10,999,772 | -0.08(-0.14%) |
Sep 09, 2020 | 54.92 | 55.27 | 52.88 | 53.55 | 16,766,232 | -0.42(-0.77%) |
Sep 08, 2020 | 55.36 | 56.06 | 53.66 | 53.96 | 21,580,268 | -5.17(-8.74%) |
Sep 04, 2020 | 59.38 | 59.98 | 56.80 | 59.14 | 15,141,320 | -0.48(-0.81%) |
Sep 03, 2020 | 62.27 | 62.44 | 59.22 | 59.62 | 11,348,438 | -3.51(-5.56%) |
Sep 02, 2020 | 60.62 | 63.35 | 60.50 | 63.13 | 11,132,215 | +3.09(+5.15%) |
Sep 01, 2020 | 60.12 | 60.24 | 59.40 | 60.04 | 8,165,030 | +0.28(+0.47%) |
Aug 31, 2020 | 60.57 | 60.74 | 59.58 | 59.76 | 6,652,089 | -1.43(-2.33%) |
Aug 28, 2020 | 60.20 | 61.21 | 60.12 | 61.18 | 5,366,638 | +1.01(+1.68%) |
Aug 27, 2020 | 62.37 | 62.37 | 59.46 | 60.17 | 9,191,204 | -1.68(-2.71%) |
Aug 26, 2020 | 62.13 | 62.34 | 61.59 | 61.85 | 6,148,985 | -0.28(-0.45%) |
Aug 25, 2020 | 62.19 | 62.71 | 61.53 | 62.13 | 5,316,034 | +0.30(+0.49%) |
Aug 24, 2020 | 61.46 | 61.89 | 60.80 | 61.83 | 8,623,377 | +1.43(+2.36%) |
Aug 21, 2020 | 61.21 | 61.39 | 60.07 | 60.41 | 11,494,666 | -1.47(-2.38%) |
Aug 20, 2020 | 62.77 | 62.88 | 61.39 | 61.88 | 8,562,390 | -2.02(-3.16%) |
Aug 19, 2020 | 64.58 | 64.73 | 63.72 | 63.90 | 5,132,326 | -0.33(-0.51%) |
Aug 18, 2020 | 65.16 | 65.16 | 63.88 | 64.23 | 6,377,651 | -0.49(-0.76%) |
Aug 17, 2020 | 65.84 | 65.97 | 64.56 | 64.72 | 7,117,286 | -0.66(-1.01%) |
Aug 14, 2020 | 65.16 | 67.58 | 64.30 | 65.38 | 24,224,840 | +2.47(+3.92%) |
Aug 13, 2020 | 64.16 | 64.39 | 62.47 | 62.91 | 11,027,424 | -1.38(-2.15%) |
Aug 12, 2020 | 62.84 | 64.46 | 62.56 | 64.30 | 6,383,287 | +1.97(+3.16%) |
Aug 11, 2020 | 63.15 | 63.93 | 62.10 | 62.32 | 7,869,390 | -0.75(-1.20%) |
Aug 10, 2020 | 61.54 | 63.12 | 61.51 | 63.08 | 7,639,520 | +1.61(+2.63%) |
Aug 07, 2020 | 61.58 | 62.86 | 60.70 | 61.46 | 7,368,429 | -0.04(-0.06%) |
Aug 06, 2020 | 61.75 | 62.04 | 60.53 | 61.50 | 7,646,473 | -1.22(-1.94%) |
Aug 05, 2020 | 62.72 | 63.09 | 62.28 | 62.72 | 4,730,795 | +0.02(+0.03%) |
Aug 04, 2020 | 62.85 | 63.04 | 62.05 | 62.70 | 5,367,399 | -0.15(-0.25%) |
Aug 03, 2020 | 62.64 | 63.42 | 62.54 | 62.86 | 5,730,685 | +0.66(+1.06%) |
Jul 31, 2020 | 62.64 | 62.64 | 61.03 | 62.20 | 6,103,502 | -0.09(-0.14%) |
Jul 30, 2020 | 61.13 | 62.29 | 60.90 | 62.28 | 5,714,229 | +1.13(+1.85%) |
Jul 29, 2020 | 60.59 | 61.55 | 60.11 | 61.15 | 4,777,052 | +0.92(+1.53%) |
Jul 28, 2020 | 60.46 | 60.86 | 59.85 | 60.23 | 4,721,734 | -0.69(-1.13%) |
Jul 27, 2020 | 59.59 | 60.97 | 59.08 | 60.92 | 7,441,259 | +2.31(+3.94%) |
Jul 24, 2020 | 58.37 | 59.32 | 57.64 | 58.61 | 11,419,400 | -2.91(-4.73%) |
Jul 23, 2020 | 62.20 | 63.16 | 61.11 | 61.52 | 5,531,458 | -0.57(-0.92%) |
Jul 22, 2020 | 61.47 | 62.47 | 61.41 | 62.09 | 5,199,580 | +0.40(+0.64%) |
Jul 21, 2020 | 61.99 | 62.69 | 61.16 | 61.70 | 6,035,090 | +0.08(+0.13%) |
Jul 20, 2020 | 60.53 | 61.78 | 59.83 | 61.62 | 5,188,466 | +1.38(+2.30%) |
Jul 17, 2020 | 60.77 | 60.77 | 59.90 | 60.23 | 4,742,388 | -0.04(-0.06%) |
Jul 16, 2020 | 59.57 | 60.54 | 59.46 | 60.27 | 4,068,973 | +0.23(+0.39%) |
Jul 15, 2020 | 60.67 | 60.76 | 59.27 | 60.04 | 5,405,629 | -0.43(-0.70%) |
Jul 14, 2020 | 58.78 | 60.55 | 58.08 | 60.47 | 6,512,886 | +1.00(+1.67%) |
Jul 13, 2020 | 60.92 | 61.67 | 59.37 | 59.47 | 6,390,413 | -1.04(-1.73%) |
Jul 10, 2020 | 61.18 | 61.39 | 59.99 | 60.52 | 6,101,330 | -0.87(-1.42%) |
Jul 09, 2020 | 60.99 | 61.59 | 60.18 | 61.39 | 6,366,342 | +0.70(+1.15%) |
Jul 08, 2020 | 60.82 | 61.08 | 59.96 | 60.69 | 4,184,420 | +0.57(+0.95%) |
Jul 07, 2020 | 61.28 | 61.71 | 59.97 | 60.12 | 5,252,112 | -1.24(-2.02%) |
Jul 06, 2020 | 60.32 | 61.60 | 60.23 | 61.36 | 8,042,764 | +2.38(+4.03%) |
Jul 02, 2020 | 58.49 | 59.60 | 58.34 | 58.98 | 5,787,943 | +1.28(+2.21%) |