Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 59.80 | 60.41 | 59.56 | 59.92 | 3,757,269 | +0.35(+0.58%) |
Sep 29, 2020 | 59.90 | 60.04 | 59.48 | 59.57 | 3,287,389 | -0.26(-0.44%) |
Sep 28, 2020 | 59.75 | 60.14 | 59.62 | 59.83 | 2,939,392 | +0.66(+1.11%) |
Sep 25, 2020 | 58.10 | 59.27 | 58.08 | 59.17 | 3,933,388 | +0.81(+1.39%) |
Sep 24, 2020 | 58.07 | 58.86 | 57.83 | 58.37 | 4,374,036 | +0.08(+0.13%) |
Sep 23, 2020 | 59.50 | 59.55 | 58.25 | 58.29 | 4,327,619 | -1.15(-1.94%) |
Sep 22, 2020 | 59.11 | 59.54 | 58.91 | 59.44 | 3,324,539 | +0.40(+0.68%) |
Sep 21, 2020 | 59.29 | 59.29 | 58.33 | 59.04 | 5,058,673 | -0.70(-1.17%) |
Sep 18, 2020 | 60.22 | 60.35 | 59.41 | 59.74 | 3,920,900 | -0.55(-0.92%) |
Sep 17, 2020 | 60.10 | 60.48 | 59.74 | 60.30 | 5,093,428 | -0.32(-0.52%) |
Sep 16, 2020 | 60.86 | 61.23 | 60.55 | 60.61 | 3,019,487 | -0.01(-0.02%) |
Sep 15, 2020 | 60.67 | 61.00 | 60.51 | 60.62 | 3,091,793 | +0.28(+0.47%) |
Sep 14, 2020 | 59.88 | 60.58 | 59.88 | 60.34 | 2,939,064 | +0.83(+1.40%) |
Sep 11, 2020 | 59.50 | 59.77 | 59.06 | 59.51 | 5,159,422 | +0.18(+0.30%) |
Sep 10, 2020 | 60.42 | 60.42 | 59.18 | 59.33 | 5,101,059 | -0.84(-1.40%) |
Sep 09, 2020 | 59.66 | 60.70 | 59.64 | 60.17 | 7,558,095 | +0.92(+1.55%) |
Sep 08, 2020 | 59.73 | 59.83 | 59.11 | 59.26 | 4,756,855 | -0.96(-1.60%) |
Sep 04, 2020 | 60.78 | 60.91 | 59.51 | 60.22 | 6,351,127 | -0.37(-0.62%) |
Sep 03, 2020 | 61.84 | 62.14 | 60.17 | 60.60 | 7,359,719 | -1.49(-2.40%) |
Sep 02, 2020 | 60.88 | 62.23 | 60.84 | 62.08 | 4,947,706 | +1.17(+1.92%) |
Sep 01, 2020 | 60.90 | 60.93 | 60.61 | 60.91 | 3,126,411 | -0.02(-0.03%) |
Aug 31, 2020 | 60.85 | 61.15 | 60.83 | 60.93 | 3,282,666 | -0.12(-0.20%) |
Aug 28, 2020 | 60.89 | 61.06 | 60.61 | 61.05 | 3,158,354 | +0.28(+0.46%) |
Aug 27, 2020 | 60.76 | 61.00 | 60.60 | 60.77 | 5,317,465 | +0.28(+0.46%) |
Aug 26, 2020 | 60.30 | 60.57 | 60.08 | 60.49 | 3,101,481 | +0.16(+0.26%) |
Aug 25, 2020 | 60.36 | 60.48 | 60.16 | 60.33 | 2,507,227 | +0.11(+0.19%) |
Aug 24, 2020 | 60.05 | 60.23 | 59.90 | 60.22 | 2,882,441 | +0.38(+0.64%) |
Aug 21, 2020 | 59.80 | 59.90 | 59.57 | 59.84 | 3,060,978 | -0.07(-0.13%) |
Aug 20, 2020 | 59.62 | 59.98 | 59.58 | 59.91 | 4,697,162 | +0.00(+0.00%) |
Aug 19, 2020 | 60.33 | 60.37 | 59.83 | 59.91 | 3,304,388 | -0.44(-0.73%) |
Aug 18, 2020 | 60.34 | 60.50 | 60.13 | 60.35 | 2,474,617 | +0.00(+0.00%) |
Aug 17, 2020 | 60.19 | 60.50 | 60.16 | 60.35 | 3,544,542 | +0.28(+0.47%) |
Aug 14, 2020 | 59.93 | 60.24 | 59.88 | 60.07 | 2,338,623 | +0.07(+0.11%) |
Aug 13, 2020 | 59.94 | 60.20 | 59.91 | 60.01 | 3,234,959 | -0.17(-0.28%) |
Aug 12, 2020 | 59.84 | 60.36 | 59.84 | 60.17 | 3,055,520 | +0.61(+1.02%) |
Aug 11, 2020 | 60.20 | 60.35 | 59.45 | 59.57 | 7,746,526 | -0.55(-0.92%) |
Aug 10, 2020 | 60.26 | 60.26 | 59.93 | 60.12 | 5,348,723 | -0.07(-0.11%) |
Aug 07, 2020 | 59.50 | 60.24 | 59.49 | 60.18 | 3,740,151 | +0.45(+0.75%) |
Aug 06, 2020 | 59.46 | 59.73 | 59.33 | 59.73 | 2,594,654 | +0.15(+0.25%) |
Aug 05, 2020 | 59.88 | 59.93 | 59.46 | 59.59 | 2,602,912 | -0.05(-0.08%) |
Aug 04, 2020 | 59.21 | 59.64 | 59.21 | 59.63 | 3,777,622 | +0.26(+0.44%) |
Aug 03, 2020 | 59.40 | 59.48 | 59.16 | 59.37 | 3,198,290 | +0.06(+0.09%) |
Jul 31, 2020 | 59.23 | 59.32 | 58.46 | 59.31 | 3,908,928 | +0.08(+0.14%) |
Jul 30, 2020 | 58.86 | 59.31 | 58.59 | 59.23 | 5,209,642 | -0.24(-0.41%) |
Jul 29, 2020 | 59.01 | 59.58 | 58.99 | 59.47 | 3,259,661 | +0.55(+0.94%) |
Jul 28, 2020 | 58.90 | 59.27 | 58.85 | 58.92 | 4,034,475 | -0.15(-0.25%) |
Jul 27, 2020 | 58.86 | 59.07 | 58.72 | 59.07 | 3,653,838 | +0.21(+0.35%) |
Jul 24, 2020 | 58.97 | 59.20 | 58.62 | 58.86 | 3,220,777 | -0.36(-0.60%) |
Jul 23, 2020 | 59.44 | 59.78 | 59.01 | 59.22 | 5,235,819 | -0.30(-0.50%) |
Jul 22, 2020 | 58.81 | 59.58 | 58.81 | 59.52 | 3,990,870 | +0.57(+0.97%) |
Jul 21, 2020 | 59.13 | 59.31 | 58.80 | 58.95 | 8,200,227 | +0.09(+0.16%) |
Jul 20, 2020 | 58.61 | 58.97 | 58.60 | 58.86 | 3,095,371 | +0.04(+0.06%) |
Jul 17, 2020 | 58.42 | 58.92 | 58.32 | 58.82 | 2,843,887 | +0.59(+1.01%) |
Jul 16, 2020 | 57.91 | 58.31 | 57.91 | 58.23 | 3,495,763 | +0.05(+0.08%) |
Jul 15, 2020 | 58.24 | 58.47 | 57.97 | 58.18 | 6,604,716 | +0.42(+0.73%) |
Jul 14, 2020 | 56.61 | 57.81 | 56.60 | 57.76 | 5,822,474 | +0.90(+1.58%) |
Jul 13, 2020 | 57.58 | 57.89 | 56.78 | 56.86 | 4,460,846 | -0.40(-0.70%) |
Jul 10, 2020 | 56.77 | 57.31 | 56.59 | 57.27 | 3,472,608 | +0.44(+0.77%) |
Jul 09, 2020 | 57.16 | 57.23 | 56.17 | 56.83 | 5,128,759 | -0.34(-0.59%) |
Jul 08, 2020 | 57.10 | 57.29 | 56.77 | 57.16 | 4,168,284 | +0.11(+0.20%) |
Jul 07, 2020 | 57.09 | 57.55 | 56.99 | 57.05 | 4,042,219 | -0.40(-0.70%) |
Jul 06, 2020 | 57.81 | 57.85 | 57.28 | 57.45 | 3,432,911 | +0.31(+0.54%) |
Jul 02, 2020 | 57.35 | 57.68 | 57.05 | 57.14 | 4,920,739 | +0.18(+0.31%) |