Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 59.75 | 60.60 | 59.03 | 59.47 | 2,617,583 | +0.01(+0.02%) |
Sep 29, 2020 | 59.47 | 59.80 | 58.96 | 59.46 | 1,506,488 | -0.10(-0.16%) |
Sep 28, 2020 | 59.33 | 59.91 | 58.98 | 59.56 | 1,295,041 | +0.91(+1.56%) |
Sep 25, 2020 | 58.70 | 59.41 | 58.30 | 58.65 | 1,634,860 | -0.50(-0.85%) |
Sep 24, 2020 | 57.98 | 59.79 | 57.61 | 59.15 | 2,492,689 | +1.59(+2.76%) |
Sep 23, 2020 | 57.90 | 58.85 | 57.36 | 57.56 | 1,819,560 | -0.55(-0.95%) |
Sep 22, 2020 | 56.16 | 58.24 | 56.08 | 58.11 | 1,932,762 | +1.51(+2.66%) |
Sep 21, 2020 | 57.17 | 57.38 | 55.90 | 56.61 | 2,636,543 | -1.40(-2.41%) |
Sep 18, 2020 | 58.27 | 59.68 | 57.54 | 58.01 | 3,995,053 | -0.15(-0.26%) |
Sep 17, 2020 | 55.98 | 58.21 | 55.30 | 58.16 | 2,329,836 | +1.19(+2.09%) |
Sep 16, 2020 | 57.99 | 58.13 | 56.60 | 56.97 | 2,578,728 | -0.49(-0.85%) |
Sep 15, 2020 | 57.20 | 58.71 | 57.20 | 57.45 | 1,710,126 | +0.30(+0.52%) |
Sep 14, 2020 | 57.71 | 57.71 | 56.28 | 57.16 | 2,540,078 | -0.14(-0.25%) |
Sep 11, 2020 | 57.42 | 57.84 | 56.95 | 57.30 | 2,386,012 | +0.23(+0.40%) |
Sep 10, 2020 | 59.05 | 59.05 | 56.91 | 57.07 | 4,017,831 | -2.08(-3.51%) |
Sep 09, 2020 | 58.15 | 59.58 | 58.12 | 59.15 | 1,982,108 | +1.38(+2.39%) |
Sep 08, 2020 | 58.53 | 58.84 | 57.61 | 57.77 | 2,243,929 | -0.82(-1.40%) |
Sep 04, 2020 | 59.55 | 59.65 | 57.58 | 58.59 | 2,830,595 | -0.34(-0.58%) |
Sep 03, 2020 | 61.82 | 62.36 | 58.18 | 58.93 | 3,250,277 | -3.33(-5.34%) |
Sep 02, 2020 | 60.72 | 62.47 | 60.65 | 62.26 | 1,917,695 | +1.23(+2.01%) |
Sep 01, 2020 | 59.57 | 61.25 | 59.38 | 61.03 | 2,449,713 | +1.10(+1.83%) |
Aug 31, 2020 | 60.61 | 60.83 | 59.87 | 59.93 | 1,822,444 | -0.66(-1.09%) |
Aug 28, 2020 | 60.28 | 60.63 | 59.69 | 60.59 | 1,185,764 | +0.34(+0.57%) |
Aug 27, 2020 | 61.43 | 61.84 | 60.19 | 60.25 | 1,408,188 | -0.91(-1.48%) |
Aug 26, 2020 | 61.25 | 61.73 | 60.74 | 61.15 | 1,219,480 | -0.10(-0.17%) |
Aug 25, 2020 | 61.37 | 61.75 | 60.88 | 61.26 | 1,683,793 | +0.47(+0.77%) |
Aug 24, 2020 | 60.61 | 61.20 | 60.06 | 60.79 | 3,358,448 | +0.16(+0.27%) |
Aug 21, 2020 | 60.06 | 60.73 | 59.64 | 60.63 | 2,780,637 | +0.63(+1.05%) |
Aug 20, 2020 | 59.23 | 60.26 | 58.89 | 60.00 | 1,355,434 | +0.24(+0.40%) |
Aug 19, 2020 | 60.29 | 60.40 | 59.45 | 59.76 | 1,630,977 | -0.50(-0.84%) |
Aug 18, 2020 | 60.64 | 61.17 | 60.19 | 60.26 | 1,769,002 | -0.48(-0.80%) |
Aug 17, 2020 | 61.22 | 61.29 | 60.51 | 60.75 | 1,879,953 | -0.10(-0.17%) |
Aug 14, 2020 | 60.51 | 61.27 | 60.41 | 60.85 | 1,720,303 | +0.07(+0.11%) |
Aug 13, 2020 | 61.70 | 61.70 | 60.62 | 60.79 | 1,512,134 | -0.85(-1.39%) |
Aug 12, 2020 | 61.71 | 62.18 | 60.99 | 61.64 | 1,575,719 | +0.50(+0.82%) |
Aug 11, 2020 | 62.23 | 62.64 | 61.10 | 61.14 | 2,935,112 | -0.80(-1.29%) |
Aug 10, 2020 | 61.06 | 62.02 | 61.06 | 61.93 | 1,655,761 | +0.76(+1.24%) |
Aug 07, 2020 | 59.99 | 61.23 | 59.99 | 61.17 | 1,230,923 | +0.88(+1.47%) |
Aug 06, 2020 | 59.73 | 60.33 | 59.71 | 60.29 | 1,639,797 | +0.37(+0.62%) |
Aug 05, 2020 | 59.59 | 60.45 | 59.21 | 59.92 | 2,784,839 | +0.46(+0.77%) |
Aug 04, 2020 | 59.44 | 59.74 | 58.86 | 59.47 | 1,831,408 | -0.57(-0.95%) |
Aug 03, 2020 | 59.85 | 60.61 | 59.59 | 60.04 | 3,369,736 | +0.45(+0.75%) |
Jul 31, 2020 | 59.77 | 60.02 | 59.06 | 59.59 | 3,322,999 | -0.62(-1.03%) |
Jul 30, 2020 | 60.25 | 61.28 | 59.98 | 60.21 | 2,428,974 | -0.86(-1.42%) |
Jul 29, 2020 | 57.90 | 61.13 | 57.90 | 61.07 | 5,143,723 | +3.82(+6.67%) |
Jul 28, 2020 | 56.82 | 58.72 | 56.70 | 57.25 | 4,709,335 | +1.86(+3.36%) |
Jul 27, 2020 | 54.95 | 55.50 | 54.71 | 55.39 | 2,811,550 | +0.18(+0.33%) |
Jul 24, 2020 | 56.21 | 56.22 | 54.74 | 55.21 | 3,308,259 | -0.88(-1.57%) |
Jul 23, 2020 | 55.56 | 56.48 | 55.41 | 56.09 | 2,702,314 | +0.55(+0.99%) |
Jul 22, 2020 | 55.05 | 55.97 | 54.78 | 55.54 | 2,141,905 | +0.04(+0.07%) |
Jul 21, 2020 | 55.45 | 55.98 | 55.18 | 55.50 | 2,436,415 | -0.11(-0.20%) |
Jul 20, 2020 | 55.49 | 56.65 | 55.08 | 55.62 | 2,535,232 | +0.01(+0.02%) |
Jul 17, 2020 | 55.78 | 56.07 | 55.23 | 55.61 | 3,140,850 | +0.22(+0.39%) |
Jul 16, 2020 | 55.09 | 55.62 | 54.76 | 55.39 | 2,767,852 | +0.11(+0.21%) |
Jul 15, 2020 | 55.10 | 56.04 | 54.95 | 55.28 | 2,483,140 | +0.79(+1.45%) |
Jul 14, 2020 | 53.40 | 54.56 | 53.22 | 54.49 | 2,900,909 | +0.46(+0.84%) |
Jul 13, 2020 | 53.72 | 55.03 | 53.63 | 54.03 | 3,034,983 | -0.09(-0.16%) |
Jul 10, 2020 | 53.41 | 54.43 | 53.23 | 54.12 | 2,250,218 | +0.83(+1.55%) |
Jul 09, 2020 | 54.00 | 55.03 | 53.25 | 53.29 | 2,552,360 | -0.70(-1.30%) |
Jul 08, 2020 | 54.17 | 54.28 | 53.44 | 53.99 | 7,048,999 | +0.03(+0.05%) |
Jul 07, 2020 | 53.60 | 54.43 | 53.30 | 53.97 | 2,672,157 | -0.04(-0.07%) |
Jul 06, 2020 | 54.50 | 54.69 | 53.60 | 54.00 | 2,104,832 | +0.34(+0.64%) |
Jul 02, 2020 | 53.60 | 54.37 | 52.97 | 53.66 | 3,330,159 | +0.68(+1.29%) |