Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 62.14 | 62.64 | 61.84 | 62.11 | 3,564,977 | +0.33(+0.53%) |
Sep 29, 2020 | 62.21 | 62.57 | 61.56 | 61.78 | 2,295,710 | -0.18(-0.30%) |
Sep 28, 2020 | 61.97 | 62.33 | 61.53 | 61.97 | 2,291,376 | +0.31(+0.51%) |
Sep 25, 2020 | 60.03 | 61.74 | 59.86 | 61.65 | 2,463,187 | +1.29(+2.13%) |
Sep 24, 2020 | 59.49 | 60.73 | 59.23 | 60.36 | 2,261,227 | +0.79(+1.33%) |
Sep 23, 2020 | 60.26 | 60.43 | 59.47 | 59.57 | 2,443,232 | -0.61(-1.02%) |
Sep 22, 2020 | 59.90 | 60.92 | 59.59 | 60.18 | 1,810,705 | +0.21(+0.35%) |
Sep 21, 2020 | 60.22 | 60.37 | 59.12 | 59.98 | 1,973,646 | -0.23(-0.39%) |
Sep 18, 2020 | 61.52 | 61.71 | 59.88 | 60.21 | 4,397,826 | -1.39(-2.25%) |
Sep 17, 2020 | 62.87 | 63.05 | 61.25 | 61.60 | 3,004,936 | -2.23(-3.50%) |
Sep 16, 2020 | 63.57 | 64.21 | 63.16 | 63.83 | 2,381,281 | +0.46(+0.72%) |
Sep 15, 2020 | 62.87 | 64.04 | 62.83 | 63.37 | 2,033,635 | +0.78(+1.25%) |
Sep 14, 2020 | 61.59 | 62.91 | 61.52 | 62.59 | 1,983,154 | +1.00(+1.63%) |
Sep 11, 2020 | 61.94 | 62.03 | 60.96 | 61.58 | 2,521,712 | -0.25(-0.40%) |
Sep 10, 2020 | 62.56 | 63.22 | 61.75 | 61.83 | 2,429,017 | -1.31(-2.07%) |
Sep 09, 2020 | 61.84 | 63.81 | 61.84 | 63.14 | 2,375,363 | +1.32(+2.14%) |
Sep 08, 2020 | 62.31 | 62.62 | 61.18 | 61.81 | 2,603,054 | -0.81(-1.30%) |
Sep 04, 2020 | 63.47 | 63.71 | 61.86 | 62.63 | 2,816,102 | -0.56(-0.89%) |
Sep 03, 2020 | 64.25 | 64.78 | 62.65 | 63.19 | 3,168,878 | -0.80(-1.26%) |
Sep 02, 2020 | 61.20 | 64.16 | 60.93 | 63.99 | 3,251,736 | +2.68(+4.38%) |
Sep 01, 2020 | 61.78 | 61.78 | 60.84 | 61.31 | 2,375,259 | -0.82(-1.32%) |
Aug 31, 2020 | 61.02 | 62.33 | 60.77 | 62.13 | 2,322,630 | +0.73(+1.19%) |
Aug 28, 2020 | 61.34 | 61.44 | 60.49 | 61.40 | 2,328,285 | +0.02(+0.03%) |
Aug 27, 2020 | 61.34 | 61.63 | 60.91 | 61.38 | 2,125,118 | +0.45(+0.73%) |
Aug 26, 2020 | 61.26 | 61.44 | 60.47 | 60.93 | 2,094,306 | -0.75(-1.22%) |
Aug 25, 2020 | 62.85 | 62.88 | 61.48 | 61.69 | 1,928,594 | -1.29(-2.05%) |
Aug 24, 2020 | 62.38 | 62.98 | 61.77 | 62.97 | 1,394,534 | +0.72(+1.15%) |
Aug 21, 2020 | 61.83 | 62.37 | 61.41 | 62.26 | 1,815,870 | +0.54(+0.87%) |
Aug 20, 2020 | 61.99 | 62.42 | 61.55 | 61.72 | 2,066,940 | -0.51(-0.82%) |
Aug 19, 2020 | 62.84 | 62.84 | 62.10 | 62.23 | 1,887,878 | -0.38(-0.60%) |
Aug 18, 2020 | 62.71 | 63.04 | 62.37 | 62.61 | 1,745,959 | -0.18(-0.28%) |
Aug 17, 2020 | 63.52 | 63.52 | 62.71 | 62.79 | 2,394,668 | -0.47(-0.75%) |
Aug 14, 2020 | 63.75 | 63.96 | 63.11 | 63.26 | 3,824,944 | -0.49(-0.77%) |
Aug 13, 2020 | 63.57 | 64.02 | 63.34 | 63.75 | 1,649,330 | -0.18(-0.28%) |
Aug 12, 2020 | 63.25 | 64.43 | 63.08 | 63.93 | 2,252,307 | +0.86(+1.36%) |
Aug 11, 2020 | 64.72 | 64.82 | 62.96 | 63.07 | 3,796,870 | -1.73(-2.66%) |
Aug 10, 2020 | 64.60 | 65.29 | 64.18 | 64.80 | 3,153,486 | +0.10(+0.15%) |
Aug 07, 2020 | 62.94 | 65.14 | 62.78 | 64.70 | 5,658,480 | +2.00(+3.20%) |
Aug 06, 2020 | 62.42 | 62.91 | 62.08 | 62.70 | 2,682,082 | +0.28(+0.44%) |
Aug 05, 2020 | 62.83 | 62.83 | 61.81 | 62.42 | 2,933,864 | -0.13(-0.20%) |
Aug 04, 2020 | 61.48 | 62.81 | 61.16 | 62.54 | 3,655,832 | +1.05(+1.70%) |
Aug 03, 2020 | 61.49 | 61.72 | 61.00 | 61.50 | 2,560,547 | -0.25(-0.41%) |
Jul 31, 2020 | 61.28 | 62.07 | 60.85 | 61.75 | 2,978,112 | +0.04(+0.06%) |
Jul 30, 2020 | 60.71 | 62.20 | 60.34 | 61.71 | 2,350,687 | +0.24(+0.39%) |
Jul 29, 2020 | 61.15 | 61.53 | 60.77 | 61.47 | 1,947,608 | +0.32(+0.53%) |
Jul 28, 2020 | 60.28 | 61.62 | 60.13 | 61.15 | 1,885,520 | +0.77(+1.27%) |
Jul 27, 2020 | 60.80 | 60.96 | 59.85 | 60.38 | 2,170,355 | -0.33(-0.55%) |
Jul 24, 2020 | 61.52 | 61.70 | 60.36 | 60.71 | 1,680,471 | -0.35(-0.57%) |
Jul 23, 2020 | 61.07 | 61.52 | 60.67 | 61.06 | 2,054,899 | -0.10(-0.16%) |
Jul 22, 2020 | 59.20 | 61.50 | 58.89 | 61.16 | 2,994,972 | +1.93(+3.26%) |
Jul 21, 2020 | 59.23 | 59.87 | 58.82 | 59.23 | 3,337,191 | +0.24(+0.41%) |
Jul 20, 2020 | 59.37 | 59.62 | 58.79 | 58.99 | 1,756,100 | -0.39(-0.66%) |
Jul 17, 2020 | 58.59 | 59.48 | 58.19 | 59.38 | 2,309,725 | +1.25(+2.15%) |
Jul 16, 2020 | 57.65 | 58.31 | 57.37 | 58.13 | 2,470,098 | +0.71(+1.23%) |
Jul 15, 2020 | 58.20 | 58.65 | 57.28 | 57.42 | 2,389,916 | -0.39(-0.68%) |
Jul 14, 2020 | 57.14 | 58.23 | 57.14 | 57.81 | 3,399,473 | +0.42(+0.73%) |
Jul 13, 2020 | 56.50 | 58.07 | 56.50 | 57.39 | 2,412,379 | +0.36(+0.63%) |
Jul 10, 2020 | 56.66 | 57.46 | 56.54 | 57.04 | 1,859,475 | +0.47(+0.84%) |
Jul 09, 2020 | 56.41 | 56.86 | 55.58 | 56.56 | 2,021,447 | -0.47(-0.83%) |
Jul 08, 2020 | 56.74 | 57.29 | 56.34 | 57.04 | 3,230,632 | +0.15(+0.27%) |
Jul 07, 2020 | 56.43 | 57.10 | 56.05 | 56.88 | 2,832,023 | +0.02(+0.03%) |
Jul 06, 2020 | 57.89 | 58.12 | 56.36 | 56.87 | 3,280,977 | -0.47(-0.81%) |
Jul 02, 2020 | 58.02 | 58.20 | 57.21 | 57.33 | 3,502,826 | -0.07(-0.12%) |