Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 61.46 | 61.96 | 61.17 | 61.43 | 3,604,212 | +0.32(+0.53%) |
Sep 29, 2020 | 61.53 | 61.89 | 60.89 | 61.11 | 2,320,976 | -0.18(-0.30%) |
Sep 28, 2020 | 61.30 | 61.66 | 60.86 | 61.29 | 2,316,594 | +0.31(+0.51%) |
Sep 25, 2020 | 59.38 | 61.07 | 59.21 | 60.98 | 2,490,296 | +1.27(+2.13%) |
Sep 24, 2020 | 58.84 | 60.07 | 58.59 | 59.71 | 2,286,114 | +0.78(+1.33%) |
Sep 23, 2020 | 59.61 | 59.77 | 58.83 | 58.92 | 2,470,121 | -0.61(-1.02%) |
Sep 22, 2020 | 59.24 | 60.26 | 58.94 | 59.53 | 1,830,633 | +0.20(+0.35%) |
Sep 21, 2020 | 59.56 | 59.72 | 58.48 | 59.32 | 1,995,367 | -0.23(-0.39%) |
Sep 18, 2020 | 60.86 | 61.04 | 59.23 | 59.56 | 4,446,228 | -1.37(-2.25%) |
Sep 17, 2020 | 62.19 | 62.37 | 60.59 | 60.93 | 3,038,007 | -2.21(-3.50%) |
Sep 16, 2020 | 62.88 | 63.51 | 62.47 | 63.13 | 2,407,489 | +0.45(+0.72%) |
Sep 15, 2020 | 62.19 | 63.34 | 62.15 | 62.68 | 2,056,017 | +0.77(+1.25%) |
Sep 14, 2020 | 60.92 | 62.23 | 60.85 | 61.91 | 2,004,980 | +0.99(+1.63%) |
Sep 11, 2020 | 61.26 | 61.35 | 60.30 | 60.91 | 2,549,465 | -0.24(-0.40%) |
Sep 10, 2020 | 61.88 | 62.53 | 61.08 | 61.16 | 2,455,750 | -1.29(-2.07%) |
Sep 09, 2020 | 61.17 | 63.12 | 61.17 | 62.45 | 2,401,505 | +1.31(+2.14%) |
Sep 08, 2020 | 61.63 | 61.93 | 60.51 | 61.14 | 2,631,702 | -0.81(-1.30%) |
Sep 04, 2020 | 62.78 | 63.01 | 61.18 | 61.94 | 2,847,095 | -0.56(-0.89%) |
Sep 03, 2020 | 63.55 | 64.08 | 61.97 | 62.50 | 3,203,754 | -0.80(-1.26%) |
Sep 02, 2020 | 60.54 | 63.47 | 60.26 | 63.30 | 3,287,523 | +2.65(+4.38%) |
Sep 01, 2020 | 61.10 | 61.10 | 60.18 | 60.64 | 2,401,400 | -0.81(-1.32%) |
Aug 31, 2020 | 60.36 | 61.65 | 60.11 | 61.46 | 2,348,192 | +0.73(+1.19%) |
Aug 28, 2020 | 60.67 | 60.77 | 59.83 | 60.73 | 2,353,909 | +0.02(+0.03%) |
Aug 27, 2020 | 60.67 | 60.96 | 60.25 | 60.71 | 2,148,506 | +0.44(+0.73%) |
Aug 26, 2020 | 60.59 | 60.77 | 59.81 | 60.27 | 2,117,355 | -0.74(-1.22%) |
Aug 25, 2020 | 62.16 | 62.19 | 60.81 | 61.01 | 1,949,820 | -1.27(-2.05%) |
Aug 24, 2020 | 61.70 | 62.30 | 61.09 | 62.29 | 1,409,882 | +0.71(+1.15%) |
Aug 21, 2020 | 61.16 | 61.70 | 60.74 | 61.58 | 1,835,855 | +0.53(+0.87%) |
Aug 20, 2020 | 61.32 | 61.74 | 60.88 | 61.05 | 2,089,688 | -0.50(-0.82%) |
Aug 19, 2020 | 62.16 | 62.16 | 61.42 | 61.55 | 1,908,656 | -0.37(-0.60%) |
Aug 18, 2020 | 62.03 | 62.35 | 61.70 | 61.93 | 1,765,174 | -0.18(-0.28%) |
Aug 17, 2020 | 62.83 | 62.83 | 62.03 | 62.10 | 2,421,023 | -0.47(-0.75%) |
Aug 14, 2020 | 63.06 | 63.26 | 62.42 | 62.57 | 3,867,040 | -0.49(-0.77%) |
Aug 13, 2020 | 62.88 | 63.32 | 62.65 | 63.06 | 1,667,482 | -0.18(-0.28%) |
Aug 12, 2020 | 62.56 | 63.73 | 62.39 | 63.24 | 2,277,095 | +0.85(+1.36%) |
Aug 11, 2020 | 64.01 | 64.11 | 62.27 | 62.39 | 3,838,657 | -1.71(-2.66%) |
Aug 10, 2020 | 63.90 | 64.58 | 63.48 | 64.09 | 3,188,192 | +0.10(+0.15%) |
Aug 07, 2020 | 62.25 | 64.43 | 62.09 | 64.00 | 5,720,755 | +1.98(+3.20%) |
Aug 06, 2020 | 61.74 | 62.23 | 61.40 | 62.01 | 2,711,600 | +0.27(+0.44%) |
Aug 05, 2020 | 62.15 | 62.15 | 61.13 | 61.74 | 2,966,153 | -0.12(-0.20%) |
Aug 04, 2020 | 60.81 | 62.13 | 60.50 | 61.86 | 3,696,067 | +1.04(+1.70%) |
Aug 03, 2020 | 60.82 | 61.05 | 60.33 | 60.83 | 2,588,727 | -0.25(-0.41%) |
Jul 31, 2020 | 60.62 | 61.39 | 60.19 | 61.08 | 3,010,888 | +0.04(+0.06%) |
Jul 30, 2020 | 60.05 | 61.53 | 59.68 | 61.04 | 2,376,557 | +0.24(+0.39%) |
Jul 29, 2020 | 60.48 | 60.86 | 60.11 | 60.80 | 1,969,043 | +0.32(+0.53%) |
Jul 28, 2020 | 59.63 | 60.95 | 59.48 | 60.48 | 1,906,272 | +0.76(+1.27%) |
Jul 27, 2020 | 60.14 | 60.30 | 59.20 | 59.72 | 2,194,241 | -0.33(-0.55%) |
Jul 24, 2020 | 60.85 | 61.02 | 59.71 | 60.05 | 1,698,965 | -0.35(-0.57%) |
Jul 23, 2020 | 60.40 | 60.85 | 60.01 | 60.40 | 2,077,515 | -0.10(-0.16%) |
Jul 22, 2020 | 58.56 | 60.83 | 58.25 | 60.49 | 3,027,934 | +1.91(+3.26%) |
Jul 21, 2020 | 58.58 | 59.22 | 58.18 | 58.58 | 3,373,919 | +0.24(+0.41%) |
Jul 20, 2020 | 58.72 | 58.97 | 58.15 | 58.34 | 1,775,426 | -0.39(-0.66%) |
Jul 17, 2020 | 57.95 | 58.83 | 57.56 | 58.73 | 2,335,145 | +1.24(+2.15%) |
Jul 16, 2020 | 57.02 | 57.68 | 56.74 | 57.49 | 2,497,283 | +0.70(+1.23%) |
Jul 15, 2020 | 57.56 | 58.02 | 56.65 | 56.79 | 2,416,218 | -0.39(-0.68%) |
Jul 14, 2020 | 56.52 | 57.60 | 56.52 | 57.18 | 3,436,886 | +0.42(+0.73%) |
Jul 13, 2020 | 55.88 | 57.44 | 55.88 | 56.77 | 2,438,929 | +0.35(+0.63%) |
Jul 10, 2020 | 56.04 | 56.83 | 55.93 | 56.41 | 1,879,939 | +0.47(+0.84%) |
Jul 09, 2020 | 55.80 | 56.24 | 54.97 | 55.95 | 2,043,695 | -0.47(-0.83%) |
Jul 08, 2020 | 56.12 | 56.67 | 55.72 | 56.41 | 3,266,187 | +0.15(+0.27%) |
Jul 07, 2020 | 55.81 | 56.48 | 55.44 | 56.26 | 2,863,191 | +0.02(+0.03%) |
Jul 06, 2020 | 57.26 | 57.48 | 55.75 | 56.25 | 3,317,086 | -0.46(-0.81%) |
Jul 02, 2020 | 57.39 | 57.56 | 56.59 | 56.71 | 3,541,376 | -0.07(-0.12%) |