Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 60.26 | 60.47 | 60.16 | 60.47 | 142,898 | +0.02(+0.03%) |
Sep 29, 2020 | 60.66 | 60.84 | 60.38 | 60.45 | 110,760 | -0.23(-0.38%) |
Sep 28, 2020 | 60.36 | 60.68 | 60.35 | 60.68 | 122,241 | +0.38(+0.63%) |
Sep 25, 2020 | 60.29 | 60.36 | 60.16 | 60.31 | 89,076 | -0.07(-0.11%) |
Sep 24, 2020 | 60.30 | 60.56 | 60.20 | 60.37 | 91,417 | -0.09(-0.14%) |
Sep 23, 2020 | 61.10 | 61.18 | 60.30 | 60.46 | 114,959 | -0.61(-1.00%) |
Sep 22, 2020 | 61.15 | 61.15 | 60.90 | 61.07 | 115,240 | +0.13(+0.21%) |
Sep 21, 2020 | 61.22 | 61.22 | 60.82 | 60.94 | 103,142 | -0.09(-0.15%) |
Sep 18, 2020 | 61.33 | 61.33 | 60.95 | 61.04 | 217,277 | -0.24(-0.39%) |
Sep 17, 2020 | 61.51 | 61.51 | 61.08 | 61.28 | 161,511 | +0.14(+0.22%) |
Sep 16, 2020 | 61.34 | 61.47 | 61.04 | 61.14 | 98,412 | -0.05(-0.08%) |
Sep 15, 2020 | 61.12 | 61.33 | 61.09 | 61.19 | 290,207 | +0.06(+0.10%) |
Sep 14, 2020 | 61.13 | 61.26 | 61.05 | 61.13 | 116,852 | +0.34(+0.57%) |
Sep 11, 2020 | 60.94 | 60.98 | 60.74 | 60.79 | 128,899 | -0.03(-0.04%) |
Sep 10, 2020 | 60.63 | 60.87 | 60.47 | 60.81 | 97,990 | +0.09(+0.16%) |
Sep 09, 2020 | 60.92 | 60.92 | 60.61 | 60.72 | 151,688 | +0.00(+0.00%) |
Sep 08, 2020 | 60.61 | 60.86 | 60.61 | 60.72 | 172,594 | +0.27(+0.44%) |
Sep 04, 2020 | 61.22 | 61.22 | 60.43 | 60.45 | 130,063 | -1.13(-1.84%) |
Sep 03, 2020 | 61.62 | 61.77 | 61.41 | 61.59 | 216,893 | -0.08(-0.13%) |
Sep 02, 2020 | 61.21 | 61.79 | 61.16 | 61.66 | 148,614 | +0.44(+0.72%) |
Sep 01, 2020 | 60.51 | 61.28 | 60.45 | 61.22 | 262,318 | +0.59(+0.97%) |
Aug 31, 2020 | 60.25 | 60.76 | 60.25 | 60.64 | 384,267 | +0.45(+0.75%) |
Aug 28, 2020 | 60.21 | 60.28 | 59.91 | 60.18 | 147,701 | +0.11(+0.19%) |
Aug 27, 2020 | 60.96 | 60.96 | 60.01 | 60.07 | 179,202 | -0.78(-1.28%) |
Aug 26, 2020 | 60.77 | 60.95 | 60.57 | 60.85 | 219,607 | -0.13(-0.21%) |
Aug 25, 2020 | 61.00 | 61.09 | 60.66 | 60.98 | 259,824 | -0.42(-0.68%) |
Aug 24, 2020 | 61.60 | 61.75 | 61.28 | 61.40 | 183,797 | -0.21(-0.33%) |
Aug 21, 2020 | 61.37 | 61.61 | 61.18 | 61.60 | 129,136 | +0.27(+0.43%) |
Aug 20, 2020 | 61.37 | 61.41 | 61.20 | 61.34 | 117,428 | +0.37(+0.60%) |
Aug 19, 2020 | 61.41 | 61.52 | 60.89 | 60.97 | 153,248 | -0.38(-0.61%) |
Aug 18, 2020 | 61.05 | 61.41 | 61.00 | 61.35 | 214,457 | +0.36(+0.59%) |
Aug 17, 2020 | 61.01 | 61.17 | 60.89 | 60.99 | 215,953 | +0.13(+0.21%) |
Aug 14, 2020 | 61.26 | 61.29 | 60.72 | 60.86 | 145,249 | -0.55(-0.89%) |
Aug 13, 2020 | 62.03 | 62.03 | 61.05 | 61.41 | 239,167 | -0.75(-1.20%) |
Aug 12, 2020 | 62.22 | 62.38 | 62.02 | 62.15 | 95,481 | -0.34(-0.55%) |
Aug 11, 2020 | 62.64 | 62.64 | 62.34 | 62.50 | 220,612 | -0.52(-0.83%) |
Aug 10, 2020 | 63.44 | 63.44 | 63.02 | 63.02 | 99,713 | -0.24(-0.38%) |
Aug 07, 2020 | 63.67 | 63.74 | 63.21 | 63.26 | 260,258 | -0.32(-0.51%) |
Aug 06, 2020 | 63.38 | 63.67 | 63.38 | 63.58 | 115,544 | +0.50(+0.79%) |
Aug 05, 2020 | 63.16 | 63.35 | 63.03 | 63.08 | 106,341 | -0.23(-0.37%) |
Aug 04, 2020 | 63.11 | 63.31 | 63.04 | 63.31 | 168,101 | +0.51(+0.80%) |
Aug 03, 2020 | 62.75 | 63.02 | 62.59 | 62.80 | 173,691 | -0.12(-0.18%) |
Jul 31, 2020 | 62.77 | 62.92 | 62.52 | 62.92 | 404,712 | +0.14(+0.22%) |
Jul 30, 2020 | 62.83 | 62.89 | 62.67 | 62.78 | 108,652 | -0.02(-0.03%) |
Jul 29, 2020 | 62.39 | 62.80 | 62.39 | 62.80 | 149,127 | +0.32(+0.52%) |
Jul 28, 2020 | 62.57 | 62.79 | 62.42 | 62.48 | 123,695 | -0.03(-0.05%) |
Jul 27, 2020 | 62.79 | 62.84 | 62.46 | 62.51 | 92,722 | -0.28(-0.45%) |
Jul 24, 2020 | 62.75 | 62.91 | 62.57 | 62.79 | 187,780 | -0.09(-0.15%) |
Jul 23, 2020 | 62.77 | 62.95 | 62.71 | 62.89 | 341,638 | +0.29(+0.46%) |
Jul 22, 2020 | 62.57 | 62.77 | 62.47 | 62.59 | 156,513 | +0.26(+0.42%) |
Jul 21, 2020 | 62.42 | 62.55 | 62.27 | 62.33 | 431,483 | +0.13(+0.21%) |
Jul 20, 2020 | 62.19 | 62.35 | 62.07 | 62.20 | 243,697 | +0.27(+0.44%) |
Jul 17, 2020 | 61.96 | 62.08 | 61.71 | 61.93 | 261,652 | +0.26(+0.43%) |
Jul 16, 2020 | 61.58 | 61.78 | 61.48 | 61.66 | 416,143 | +0.32(+0.53%) |
Jul 15, 2020 | 61.48 | 61.51 | 61.29 | 61.34 | 296,856 | -0.05(-0.08%) |
Jul 14, 2020 | 61.09 | 61.48 | 61.06 | 61.39 | 152,848 | +0.56(+0.93%) |
Jul 13, 2020 | 60.99 | 61.14 | 60.72 | 60.83 | 266,824 | -0.23(-0.38%) |
Jul 10, 2020 | 61.51 | 61.66 | 60.97 | 61.06 | 951,898 | -0.14(-0.22%) |
Jul 09, 2020 | 60.79 | 61.32 | 60.65 | 61.19 | 1,556,223 | +0.67(+1.12%) |
Jul 08, 2020 | 60.64 | 60.80 | 60.47 | 60.52 | 1,108,046 | -0.11(-0.18%) |
Jul 07, 2020 | 60.34 | 60.66 | 60.23 | 60.63 | 491,829 | +0.35(+0.58%) |
Jul 06, 2020 | 60.19 | 60.43 | 60.08 | 60.28 | 422,362 | +0.20(+0.33%) |
Jul 02, 2020 | 60.13 | 60.25 | 60.05 | 60.08 | 623,984 | +0.12(+0.20%) |