Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 61.25 | 61.88 | 60.46 | 60.98 | 2,280,586 | +0.51(+0.85%) |
Sep 29, 2020 | 61.53 | 61.72 | 59.76 | 60.47 | 2,173,546 | -1.33(-2.15%) |
Sep 28, 2020 | 62.33 | 62.84 | 61.67 | 61.79 | 1,462,437 | +0.56(+0.92%) |
Sep 25, 2020 | 60.06 | 61.61 | 59.64 | 61.23 | 2,000,528 | +1.02(+1.69%) |
Sep 24, 2020 | 59.51 | 61.00 | 58.11 | 60.21 | 2,814,333 | +0.26(+0.43%) |
Sep 23, 2020 | 61.33 | 62.94 | 59.79 | 59.95 | 3,106,349 | -0.18(-0.30%) |
Sep 22, 2020 | 59.90 | 60.75 | 59.16 | 60.14 | 2,337,085 | +0.51(+0.86%) |
Sep 21, 2020 | 61.50 | 61.73 | 59.23 | 59.62 | 2,542,510 | -2.99(-4.77%) |
Sep 18, 2020 | 64.07 | 64.73 | 62.47 | 62.61 | 6,075,548 | -2.14(-3.30%) |
Sep 17, 2020 | 65.63 | 66.67 | 64.30 | 64.75 | 3,078,953 | -1.61(-2.42%) |
Sep 16, 2020 | 65.10 | 67.10 | 64.74 | 66.35 | 3,190,254 | +1.43(+2.21%) |
Sep 15, 2020 | 65.63 | 66.18 | 63.91 | 64.92 | 4,155,632 | +1.37(+2.16%) |
Sep 14, 2020 | 61.58 | 63.87 | 61.07 | 63.55 | 2,790,657 | +2.76(+4.54%) |
Sep 11, 2020 | 60.05 | 61.37 | 58.93 | 60.79 | 2,739,221 | +1.42(+2.40%) |
Sep 10, 2020 | 59.59 | 60.47 | 58.91 | 59.36 | 2,309,104 | +0.34(+0.57%) |
Sep 09, 2020 | 58.82 | 60.08 | 57.91 | 59.03 | 2,883,986 | +0.09(+0.15%) |
Sep 08, 2020 | 58.14 | 59.89 | 57.91 | 58.94 | 2,838,449 | +0.14(+0.23%) |
Sep 04, 2020 | 59.77 | 60.17 | 58.34 | 58.80 | 2,307,039 | -0.28(-0.47%) |
Sep 03, 2020 | 59.24 | 60.82 | 58.76 | 59.08 | 3,543,556 | +0.11(+0.19%) |
Sep 02, 2020 | 58.02 | 59.18 | 57.45 | 58.96 | 2,335,652 | +1.59(+2.78%) |
Sep 01, 2020 | 56.24 | 57.69 | 56.07 | 57.37 | 2,087,543 | +0.70(+1.23%) |
Aug 31, 2020 | 58.51 | 58.57 | 56.14 | 56.67 | 2,931,819 | -1.89(-3.22%) |
Aug 28, 2020 | 57.61 | 58.79 | 56.70 | 58.56 | 3,496,118 | +1.14(+1.98%) |
Aug 27, 2020 | 55.71 | 57.76 | 55.63 | 57.42 | 3,231,302 | +2.21(+4.00%) |
Aug 26, 2020 | 55.32 | 55.91 | 54.84 | 55.22 | 2,114,138 | -0.33(-0.59%) |
Aug 25, 2020 | 57.32 | 57.32 | 55.46 | 55.54 | 2,210,701 | -1.33(-2.33%) |
Aug 24, 2020 | 53.30 | 56.91 | 53.30 | 56.87 | 2,708,388 | +3.72(+7.01%) |
Aug 21, 2020 | 52.57 | 53.25 | 52.20 | 53.15 | 1,795,626 | +0.57(+1.08%) |
Aug 20, 2020 | 52.33 | 52.92 | 52.13 | 52.58 | 1,675,399 | -0.34(-0.65%) |
Aug 19, 2020 | 53.47 | 54.15 | 52.72 | 52.92 | 1,721,668 | -0.55(-1.03%) |
Aug 18, 2020 | 54.17 | 54.28 | 52.82 | 53.47 | 2,682,134 | -0.93(-1.71%) |
Aug 17, 2020 | 55.21 | 55.29 | 53.95 | 54.40 | 1,411,067 | -0.97(-1.74%) |
Aug 14, 2020 | 54.64 | 55.82 | 54.20 | 55.37 | 1,779,616 | +0.35(+0.64%) |
Aug 13, 2020 | 54.52 | 55.38 | 54.25 | 55.02 | 1,196,180 | +0.09(+0.17%) |
Aug 12, 2020 | 56.29 | 56.31 | 54.15 | 54.92 | 1,430,805 | -0.64(-1.15%) |
Aug 11, 2020 | 56.36 | 57.39 | 55.37 | 55.56 | 2,625,705 | +0.39(+0.70%) |
Aug 10, 2020 | 52.84 | 55.62 | 52.84 | 55.17 | 2,376,650 | +2.35(+4.46%) |
Aug 07, 2020 | 51.59 | 52.83 | 50.78 | 52.82 | 1,942,507 | +1.12(+2.17%) |
Aug 06, 2020 | 52.57 | 53.01 | 51.63 | 51.70 | 2,850,517 | -1.69(-3.16%) |
Aug 05, 2020 | 51.55 | 53.59 | 51.53 | 53.39 | 2,161,643 | +2.12(+4.14%) |
Aug 04, 2020 | 51.16 | 51.71 | 50.81 | 51.27 | 2,457,028 | -0.28(-0.55%) |
Aug 03, 2020 | 52.00 | 52.00 | 49.64 | 51.55 | 2,843,424 | -0.47(-0.91%) |
Jul 31, 2020 | 50.94 | 53.47 | 50.06 | 52.03 | 4,822,912 | -0.12(-0.23%) |
Jul 30, 2020 | 52.53 | 52.66 | 51.72 | 52.15 | 2,213,937 | -1.22(-2.28%) |
Jul 29, 2020 | 52.45 | 53.63 | 52.29 | 53.36 | 1,304,795 | +0.95(+1.81%) |
Jul 28, 2020 | 52.03 | 53.00 | 52.03 | 52.41 | 1,465,754 | -0.01(-0.02%) |
Jul 27, 2020 | 51.37 | 52.48 | 51.15 | 52.42 | 1,706,685 | +0.79(+1.54%) |
Jul 24, 2020 | 52.41 | 52.70 | 51.46 | 51.63 | 1,861,989 | -0.21(-0.40%) |
Jul 23, 2020 | 51.26 | 52.65 | 51.26 | 51.84 | 1,865,587 | +0.39(+0.75%) |
Jul 22, 2020 | 51.24 | 51.90 | 50.91 | 51.45 | 1,823,237 | +0.02(+0.03%) |
Jul 21, 2020 | 50.44 | 51.99 | 50.01 | 51.43 | 2,793,019 | +1.50(+3.00%) |
Jul 20, 2020 | 50.99 | 51.70 | 49.91 | 49.93 | 2,739,860 | -1.54(-3.00%) |
Jul 17, 2020 | 53.84 | 53.84 | 51.46 | 51.47 | 2,227,449 | -2.24(-4.17%) |
Jul 16, 2020 | 53.48 | 54.82 | 53.31 | 53.72 | 2,201,774 | -0.29(-0.54%) |
Jul 15, 2020 | 53.11 | 54.08 | 52.93 | 54.01 | 2,295,576 | +2.09(+4.02%) |
Jul 14, 2020 | 51.55 | 52.72 | 51.31 | 51.92 | 1,748,573 | +0.16(+0.32%) |
Jul 13, 2020 | 52.86 | 52.94 | 51.13 | 51.76 | 2,280,671 | -0.59(-1.14%) |
Jul 10, 2020 | 50.47 | 52.37 | 50.29 | 52.35 | 2,061,194 | +2.13(+4.24%) |
Jul 09, 2020 | 52.09 | 52.13 | 50.15 | 50.22 | 3,219,035 | -2.08(-3.97%) |
Jul 08, 2020 | 51.58 | 52.31 | 50.90 | 52.30 | 2,521,526 | +0.73(+1.42%) |
Jul 07, 2020 | 53.44 | 53.53 | 51.43 | 51.57 | 2,296,388 | -2.72(-5.02%) |
Jul 06, 2020 | 54.09 | 54.65 | 53.18 | 54.29 | 2,094,751 | +1.22(+2.29%) |
Jul 02, 2020 | 53.49 | 54.48 | 52.94 | 53.08 | 2,126,745 | +0.84(+1.62%) |