Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 63.26 | 63.79 | 62.34 | 62.86 | 3,155,613 | +0.00(+0.00%) |
Sep 29, 2020 | 62.50 | 63.46 | 62.09 | 62.86 | 3,867,162 | +0.40(+0.63%) |
Sep 28, 2020 | 62.51 | 63.16 | 61.91 | 62.46 | 2,330,854 | +1.29(+2.10%) |
Sep 25, 2020 | 59.51 | 61.23 | 59.26 | 61.18 | 2,927,136 | +1.18(+1.97%) |
Sep 24, 2020 | 58.96 | 60.48 | 58.54 | 60.00 | 3,450,355 | +0.86(+1.45%) |
Sep 23, 2020 | 59.87 | 60.70 | 59.10 | 59.14 | 2,495,966 | -0.89(-1.48%) |
Sep 22, 2020 | 59.62 | 60.20 | 59.20 | 60.03 | 4,013,684 | +0.34(+0.57%) |
Sep 21, 2020 | 61.29 | 61.80 | 58.74 | 59.69 | 4,756,139 | -2.82(-4.51%) |
Sep 18, 2020 | 63.64 | 64.32 | 62.21 | 62.51 | 13,014,141 | -1.37(-2.14%) |
Sep 17, 2020 | 62.71 | 64.42 | 62.40 | 63.88 | 5,822,214 | +0.45(+0.72%) |
Sep 16, 2020 | 63.90 | 64.42 | 63.11 | 63.43 | 6,150,638 | -0.25(-0.39%) |
Sep 15, 2020 | 64.21 | 64.80 | 63.47 | 63.68 | 2,778,124 | -0.35(-0.55%) |
Sep 14, 2020 | 64.34 | 64.90 | 63.86 | 64.03 | 3,533,656 | +0.21(+0.34%) |
Sep 11, 2020 | 63.29 | 64.24 | 62.92 | 63.82 | 4,054,151 | +0.76(+1.20%) |
Sep 10, 2020 | 62.85 | 63.77 | 62.68 | 63.06 | 5,982,848 | +0.65(+1.04%) |
Sep 09, 2020 | 61.33 | 62.85 | 60.75 | 62.41 | 5,597,957 | +1.66(+2.73%) |
Sep 08, 2020 | 61.02 | 61.59 | 60.20 | 60.75 | 4,989,886 | -0.46(-0.75%) |
Sep 04, 2020 | 61.29 | 61.90 | 60.86 | 61.21 | 4,171,023 | +0.75(+1.24%) |
Sep 03, 2020 | 61.52 | 61.72 | 60.01 | 60.46 | 2,895,152 | -0.85(-1.39%) |
Sep 02, 2020 | 60.82 | 61.60 | 60.34 | 61.31 | 2,589,003 | +0.61(+1.01%) |
Sep 01, 2020 | 59.14 | 61.19 | 59.11 | 60.70 | 3,423,076 | +1.22(+2.05%) |
Aug 31, 2020 | 59.84 | 60.16 | 59.23 | 59.48 | 1,989,631 | -0.59(-0.99%) |
Aug 28, 2020 | 58.53 | 60.18 | 58.03 | 60.07 | 3,592,846 | +1.64(+2.81%) |
Aug 27, 2020 | 58.84 | 59.18 | 58.41 | 58.43 | 4,121,954 | -0.07(-0.13%) |
Aug 26, 2020 | 58.22 | 58.76 | 57.62 | 58.51 | 4,008,543 | +0.37(+0.64%) |
Aug 25, 2020 | 59.44 | 59.58 | 57.99 | 58.13 | 5,278,550 | -1.19(-2.01%) |
Aug 24, 2020 | 59.47 | 59.73 | 58.89 | 59.33 | 1,981,861 | +0.23(+0.39%) |
Aug 21, 2020 | 59.39 | 59.61 | 58.45 | 59.10 | 1,915,729 | -0.14(-0.24%) |
Aug 20, 2020 | 58.22 | 59.31 | 58.15 | 59.24 | 1,765,837 | +0.40(+0.67%) |
Aug 19, 2020 | 59.58 | 59.61 | 58.70 | 58.84 | 2,506,093 | -0.55(-0.93%) |
Aug 18, 2020 | 60.33 | 60.50 | 59.27 | 59.40 | 2,154,570 | -1.15(-1.91%) |
Aug 17, 2020 | 60.61 | 60.94 | 60.12 | 60.55 | 2,226,975 | -0.08(-0.14%) |
Aug 14, 2020 | 60.57 | 61.33 | 60.45 | 60.63 | 1,171,330 | -0.16(-0.26%) |
Aug 13, 2020 | 61.11 | 61.29 | 60.33 | 60.79 | 2,003,290 | -0.96(-1.56%) |
Aug 12, 2020 | 60.98 | 61.80 | 60.10 | 61.75 | 3,566,783 | +1.22(+2.01%) |
Aug 11, 2020 | 60.01 | 60.72 | 59.83 | 60.53 | 9,955,711 | +1.32(+2.23%) |
Aug 10, 2020 | 59.62 | 59.77 | 59.09 | 59.21 | 5,342,101 | -0.30(-0.51%) |
Aug 07, 2020 | 58.24 | 59.58 | 57.98 | 59.52 | 2,739,738 | +1.26(+2.16%) |
Aug 06, 2020 | 57.52 | 58.51 | 57.48 | 58.26 | 3,878,954 | +0.56(+0.97%) |
Aug 05, 2020 | 57.70 | 58.30 | 57.15 | 57.70 | 4,843,023 | +0.45(+0.79%) |
Aug 04, 2020 | 57.22 | 57.67 | 56.94 | 57.24 | 3,772,554 | -0.07(-0.13%) |
Aug 03, 2020 | 58.10 | 58.20 | 57.12 | 57.32 | 4,551,134 | -0.52(-0.90%) |
Jul 31, 2020 | 59.21 | 59.21 | 57.48 | 57.84 | 3,528,554 | -1.62(-2.73%) |
Jul 30, 2020 | 59.74 | 59.95 | 59.02 | 59.46 | 3,371,698 | -1.19(-1.96%) |
Jul 29, 2020 | 60.43 | 60.95 | 59.95 | 60.65 | 4,588,511 | +2.12(+3.62%) |
Jul 28, 2020 | 59.02 | 59.13 | 58.47 | 58.53 | 2,565,886 | -0.72(-1.21%) |
Jul 27, 2020 | 58.69 | 59.44 | 58.53 | 59.25 | 2,579,167 | +0.74(+1.27%) |
Jul 24, 2020 | 59.85 | 59.85 | 58.39 | 58.51 | 2,245,454 | -1.26(-2.11%) |
Jul 23, 2020 | 59.20 | 60.17 | 59.18 | 59.77 | 1,612,312 | +0.82(+1.40%) |
Jul 22, 2020 | 58.53 | 59.12 | 58.40 | 58.94 | 2,395,449 | +0.27(+0.46%) |
Jul 21, 2020 | 58.46 | 59.16 | 58.46 | 58.67 | 1,608,329 | +0.37(+0.64%) |
Jul 20, 2020 | 59.28 | 59.33 | 58.10 | 58.30 | 1,388,639 | -1.10(-1.86%) |
Jul 17, 2020 | 59.39 | 59.75 | 59.05 | 59.40 | 1,482,730 | +0.31(+0.53%) |
Jul 16, 2020 | 58.52 | 59.45 | 57.87 | 59.09 | 2,478,183 | +0.43(+0.73%) |
Jul 15, 2020 | 57.86 | 58.99 | 57.62 | 58.66 | 2,176,917 | +1.67(+2.94%) |
Jul 14, 2020 | 55.84 | 57.13 | 55.23 | 56.99 | 2,346,980 | +1.26(+2.26%) |
Jul 13, 2020 | 55.76 | 56.58 | 55.57 | 55.73 | 1,564,419 | +0.30(+0.55%) |
Jul 10, 2020 | 55.53 | 55.72 | 55.15 | 55.42 | 2,093,516 | -0.02(-0.03%) |
Jul 09, 2020 | 56.02 | 56.54 | 55.11 | 55.44 | 1,444,971 | -0.82(-1.46%) |
Jul 08, 2020 | 55.94 | 56.31 | 55.32 | 56.26 | 1,494,203 | +0.18(+0.32%) |
Jul 07, 2020 | 56.63 | 56.81 | 56.04 | 56.08 | 1,196,244 | -0.90(-1.58%) |
Jul 06, 2020 | 57.15 | 57.34 | 56.62 | 56.98 | 1,484,572 | +0.82(+1.47%) |
Jul 02, 2020 | 56.42 | 57.21 | 55.96 | 56.16 | 1,733,937 | +0.57(+1.02%) |