Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 60.36 | 61.03 | 60.16 | 60.43 | 639,754 | +0.25(+0.41%) |
Sep 29, 2020 | 60.38 | 60.52 | 60.04 | 60.18 | 437,055 | -0.20(-0.33%) |
Sep 28, 2020 | 60.35 | 60.55 | 60.08 | 60.38 | 709,916 | +0.75(+1.27%) |
Sep 25, 2020 | 58.67 | 59.75 | 58.50 | 59.63 | 346,252 | +0.75(+1.28%) |
Sep 24, 2020 | 58.59 | 59.32 | 58.34 | 58.87 | 403,825 | +0.04(+0.07%) |
Sep 23, 2020 | 59.89 | 59.98 | 58.70 | 58.83 | 471,570 | -0.82(-1.37%) |
Sep 22, 2020 | 59.24 | 59.78 | 58.91 | 59.65 | 515,609 | +0.66(+1.12%) |
Sep 21, 2020 | 58.92 | 59.09 | 58.24 | 58.99 | 877,408 | -0.68(-1.13%) |
Sep 18, 2020 | 60.26 | 60.29 | 59.13 | 59.67 | 856,500 | -0.37(-0.62%) |
Sep 17, 2020 | 59.72 | 60.39 | 59.62 | 60.04 | 428,344 | -0.45(-0.74%) |
Sep 16, 2020 | 61.28 | 61.32 | 60.48 | 60.49 | 588,417 | -0.43(-0.70%) |
Sep 15, 2020 | 60.86 | 61.21 | 60.84 | 60.92 | 645,321 | +0.42(+0.69%) |
Sep 14, 2020 | 60.41 | 60.85 | 60.32 | 60.50 | 415,913 | +0.57(+0.95%) |
Sep 11, 2020 | 59.87 | 60.29 | 59.41 | 59.92 | 586,490 | +0.34(+0.58%) |
Sep 10, 2020 | 60.73 | 60.89 | 59.39 | 59.58 | 660,441 | -0.96(-1.59%) |
Sep 09, 2020 | 59.84 | 60.97 | 59.84 | 60.54 | 862,402 | +1.20(+2.02%) |
Sep 08, 2020 | 60.03 | 60.04 | 59.27 | 59.34 | 748,895 | -1.48(-2.43%) |
Sep 04, 2020 | 61.25 | 61.47 | 59.71 | 60.82 | 759,888 | -0.36(-0.59%) |
Sep 03, 2020 | 63.20 | 63.20 | 60.77 | 61.18 | 484,381 | -2.13(-3.36%) |
Sep 02, 2020 | 62.52 | 63.44 | 62.43 | 63.31 | 570,040 | +1.05(+1.68%) |
Sep 01, 2020 | 62.12 | 62.28 | 61.94 | 62.26 | 493,966 | +0.22(+0.35%) |
Aug 31, 2020 | 61.94 | 62.24 | 61.89 | 62.04 | 512,429 | +0.05(+0.08%) |
Aug 28, 2020 | 61.93 | 62.00 | 61.63 | 61.99 | 668,416 | +0.20(+0.33%) |
Aug 27, 2020 | 62.10 | 62.20 | 61.63 | 61.79 | 376,742 | -0.18(-0.30%) |
Aug 26, 2020 | 61.29 | 62.04 | 61.19 | 61.97 | 374,232 | +0.70(+1.14%) |
Aug 25, 2020 | 61.13 | 61.31 | 60.97 | 61.28 | 439,062 | +0.31(+0.52%) |
Aug 24, 2020 | 61.07 | 61.12 | 60.71 | 60.96 | 635,653 | +0.22(+0.36%) |
Aug 21, 2020 | 60.73 | 60.85 | 60.49 | 60.74 | 308,717 | +0.04(+0.06%) |
Aug 20, 2020 | 60.38 | 60.76 | 60.23 | 60.71 | 279,699 | +0.09(+0.14%) |
Aug 19, 2020 | 60.83 | 61.04 | 60.53 | 60.62 | 369,986 | -0.12(-0.20%) |
Aug 18, 2020 | 60.61 | 60.82 | 60.25 | 60.74 | 343,995 | +0.25(+0.41%) |
Aug 17, 2020 | 60.33 | 60.57 | 60.29 | 60.50 | 331,784 | +0.36(+0.60%) |
Aug 14, 2020 | 60.13 | 60.27 | 59.93 | 60.13 | 353,929 | +0.02(+0.03%) |
Aug 13, 2020 | 60.00 | 60.31 | 59.84 | 60.12 | 305,591 | -0.02(-0.03%) |
Aug 12, 2020 | 59.58 | 60.33 | 59.58 | 60.13 | 640,046 | +0.88(+1.48%) |
Aug 11, 2020 | 60.01 | 60.01 | 59.14 | 59.26 | 373,193 | -0.58(-0.97%) |
Aug 10, 2020 | 60.01 | 60.01 | 59.62 | 59.84 | 332,508 | -0.10(-0.16%) |
Aug 07, 2020 | 59.91 | 59.98 | 59.58 | 59.93 | 424,316 | -0.19(-0.32%) |
Aug 06, 2020 | 59.82 | 60.12 | 59.63 | 60.12 | 321,076 | +0.27(+0.45%) |
Aug 05, 2020 | 59.93 | 59.96 | 59.75 | 59.86 | 437,643 | +0.05(+0.08%) |
Aug 04, 2020 | 59.50 | 59.81 | 59.41 | 59.81 | 318,305 | +0.30(+0.51%) |
Aug 03, 2020 | 59.29 | 59.61 | 59.21 | 59.50 | 368,442 | +0.49(+0.82%) |
Jul 31, 2020 | 58.99 | 59.07 | 58.15 | 59.02 | 297,493 | +0.29(+0.49%) |
Jul 30, 2020 | 58.28 | 58.83 | 58.06 | 58.73 | 366,031 | -0.12(-0.21%) |
Jul 29, 2020 | 58.69 | 59.01 | 58.51 | 58.86 | 489,226 | +0.29(+0.49%) |
Jul 28, 2020 | 58.89 | 59.01 | 58.50 | 58.57 | 422,298 | -0.38(-0.65%) |
Jul 27, 2020 | 58.38 | 59.02 | 58.28 | 58.95 | 326,128 | +0.68(+1.16%) |
Jul 24, 2020 | 58.43 | 58.48 | 58.00 | 58.28 | 378,580 | -0.32(-0.55%) |
Jul 23, 2020 | 59.21 | 59.38 | 58.45 | 58.60 | 433,891 | -0.60(-1.01%) |
Jul 22, 2020 | 58.98 | 59.26 | 58.73 | 59.20 | 372,512 | +0.37(+0.63%) |
Jul 21, 2020 | 59.41 | 59.41 | 58.70 | 58.83 | 345,037 | -0.24(-0.40%) |
Jul 20, 2020 | 58.76 | 59.19 | 58.52 | 59.07 | 405,263 | +0.35(+0.60%) |
Jul 17, 2020 | 58.66 | 58.83 | 58.28 | 58.71 | 590,791 | +0.25(+0.42%) |
Jul 16, 2020 | 58.33 | 58.48 | 58.04 | 58.47 | 354,424 | -0.10(-0.16%) |
Jul 15, 2020 | 58.32 | 58.65 | 58.11 | 58.56 | 495,238 | +0.65(+1.12%) |
Jul 14, 2020 | 56.59 | 57.96 | 56.52 | 57.91 | 480,209 | +1.06(+1.86%) |
Jul 13, 2020 | 57.88 | 58.24 | 56.73 | 56.85 | 384,740 | -0.44(-0.77%) |
Jul 10, 2020 | 56.91 | 57.29 | 56.53 | 57.29 | 346,796 | +0.42(+0.74%) |
Jul 09, 2020 | 57.05 | 57.21 | 56.24 | 56.87 | 500,672 | -0.01(-0.02%) |
Jul 08, 2020 | 57.08 | 57.12 | 56.52 | 56.88 | 395,573 | +0.10(+0.17%) |
Jul 07, 2020 | 56.90 | 57.41 | 56.77 | 56.79 | 378,926 | -0.31(-0.53%) |
Jul 06, 2020 | 56.93 | 57.28 | 56.88 | 57.09 | 446,062 | +0.63(+1.11%) |
Jul 02, 2020 | 56.58 | 56.78 | 56.31 | 56.46 | 292,458 | +0.45(+0.80%) |