Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 56.26 | 58.88 | 56.21 | 58.33 | 3,669,196 | +2.47(+4.42%) |
Sep 29, 2020 | 55.74 | 56.17 | 55.24 | 55.86 | 2,522,780 | +0.34(+0.61%) |
Sep 28, 2020 | 56.21 | 56.84 | 55.25 | 55.52 | 4,530,138 | +0.11(+0.20%) |
Sep 25, 2020 | 54.30 | 55.56 | 54.00 | 55.41 | 3,883,200 | +1.11(+2.04%) |
Sep 24, 2020 | 54.81 | 55.47 | 53.84 | 54.30 | 3,980,606 | -0.64(-1.16%) |
Sep 23, 2020 | 54.22 | 55.37 | 53.60 | 54.94 | 5,687,106 | +0.60(+1.10%) |
Sep 22, 2020 | 56.01 | 56.40 | 53.94 | 54.34 | 6,983,666 | -1.65(-2.95%) |
Sep 21, 2020 | 58.00 | 58.03 | 55.12 | 55.99 | 7,659,994 | -5.14(-8.41%) |
Sep 18, 2020 | 60.53 | 61.34 | 60.11 | 61.13 | 4,873,100 | +0.71(+1.18%) |
Sep 17, 2020 | 59.41 | 60.53 | 59.10 | 60.42 | 3,599,136 | +0.52(+0.87%) |
Sep 16, 2020 | 58.56 | 60.17 | 58.42 | 59.90 | 4,450,770 | +1.72(+2.96%) |
Sep 15, 2020 | 58.59 | 58.96 | 57.75 | 58.18 | 2,670,066 | -0.04(-0.07%) |
Sep 14, 2020 | 56.70 | 58.77 | 56.70 | 58.22 | 3,238,442 | +1.78(+3.15%) |
Sep 11, 2020 | 57.31 | 57.40 | 55.67 | 56.44 | 2,431,100 | -0.66(-1.16%) |
Sep 10, 2020 | 57.43 | 57.84 | 56.72 | 57.10 | 3,522,326 | -0.25(-0.44%) |
Sep 09, 2020 | 57.70 | 57.91 | 56.60 | 57.35 | 2,718,084 | +0.19(+0.33%) |
Sep 08, 2020 | 59.34 | 59.47 | 56.97 | 57.16 | 2,935,261 | -2.51(-4.21%) |
Sep 04, 2020 | 60.20 | 60.65 | 58.56 | 59.67 | 2,495,200 | -0.56(-0.93%) |
Sep 03, 2020 | 62.05 | 62.78 | 59.73 | 60.23 | 2,720,918 | -1.75(-2.82%) |
Sep 02, 2020 | 61.46 | 62.14 | 60.67 | 61.98 | 2,542,089 | +0.61(+0.99%) |
Sep 01, 2020 | 61.12 | 61.79 | 60.72 | 61.37 | 3,073,879 | +0.05(+0.08%) |
Aug 31, 2020 | 60.38 | 62.03 | 60.13 | 61.32 | 3,651,715 | +0.84(+1.39%) |
Aug 28, 2020 | 60.62 | 61.70 | 60.13 | 60.48 | 2,147,800 | -0.01(-0.02%) |
Aug 27, 2020 | 59.84 | 61.15 | 58.97 | 60.49 | 3,745,177 | +1.11(+1.87%) |
Aug 26, 2020 | 60.65 | 60.65 | 58.37 | 59.38 | 4,460,123 | -1.41(-2.32%) |
Aug 25, 2020 | 60.69 | 60.81 | 59.75 | 60.79 | 3,245,622 | +0.51(+0.85%) |
Aug 24, 2020 | 62.80 | 62.80 | 60.10 | 60.28 | 3,230,094 | -2.19(-3.51%) |
Aug 21, 2020 | 62.53 | 62.93 | 61.91 | 62.47 | 2,548,500 | +0.07(+0.11%) |
Aug 20, 2020 | 63.41 | 63.41 | 62.04 | 62.40 | 2,346,166 | -1.07(-1.69%) |
Aug 19, 2020 | 63.41 | 64.15 | 63.02 | 63.47 | 2,831,919 | +0.33(+0.52%) |
Aug 18, 2020 | 64.33 | 64.40 | 62.92 | 63.14 | 1,847,016 | -0.98(-1.53%) |
Aug 17, 2020 | 64.54 | 64.99 | 63.98 | 64.12 | 1,497,124 | -0.52(-0.80%) |
Aug 14, 2020 | 64.19 | 64.94 | 63.75 | 64.64 | 2,059,500 | -0.04(-0.06%) |
Aug 13, 2020 | 64.67 | 64.91 | 63.77 | 64.68 | 1,539,258 | -0.37(-0.57%) |
Aug 12, 2020 | 63.52 | 65.34 | 63.52 | 65.05 | 2,723,501 | +2.17(+3.45%) |
Aug 11, 2020 | 64.05 | 64.44 | 62.72 | 62.88 | 2,762,550 | -0.12(-0.19%) |
Aug 10, 2020 | 64.38 | 64.45 | 62.78 | 63.00 | 3,254,100 | -1.28(-1.99%) |
Aug 07, 2020 | 63.72 | 64.86 | 63.44 | 64.28 | 1,732,400 | +0.56(+0.88%) |
Aug 06, 2020 | 63.58 | 64.28 | 62.93 | 63.72 | 1,775,886 | -0.26(-0.41%) |
Aug 05, 2020 | 63.17 | 64.10 | 62.70 | 63.98 | 2,596,651 | +1.34(+2.14%) |
Aug 04, 2020 | 63.02 | 63.74 | 62.31 | 62.64 | 3,607,899 | -0.46(-0.73%) |
Aug 03, 2020 | 65.65 | 65.92 | 62.76 | 63.10 | 4,564,219 | -2.15(-3.30%) |
Jul 31, 2020 | 66.39 | 66.64 | 64.45 | 65.25 | 2,527,700 | -1.56(-2.33%) |
Jul 30, 2020 | 65.13 | 66.86 | 64.28 | 66.81 | 2,547,235 | +0.47(+0.71%) |
Jul 29, 2020 | 64.57 | 66.76 | 64.52 | 66.34 | 2,946,499 | +2.11(+3.29%) |
Jul 28, 2020 | 65.77 | 66.71 | 63.83 | 64.23 | 7,186,457 | -3.04(-4.52%) |
Jul 27, 2020 | 66.81 | 67.36 | 65.82 | 67.27 | 3,505,013 | -0.24(-0.36%) |
Jul 24, 2020 | 67.88 | 68.04 | 66.83 | 67.51 | 2,645,300 | -0.23(-0.34%) |
Jul 23, 2020 | 66.89 | 68.45 | 66.69 | 67.74 | 3,335,300 | +0.92(+1.38%) |
Jul 22, 2020 | 65.95 | 67.09 | 65.46 | 66.82 | 2,446,579 | +0.95(+1.44%) |
Jul 21, 2020 | 64.86 | 66.16 | 64.79 | 65.87 | 2,697,605 | +1.01(+1.56%) |
Jul 20, 2020 | 66.43 | 66.44 | 64.39 | 64.86 | 2,343,459 | -1.41(-2.13%) |
Jul 17, 2020 | 66.54 | 66.91 | 66.18 | 66.27 | 2,138,300 | +0.24(+0.36%) |
Jul 16, 2020 | 65.55 | 66.93 | 65.47 | 66.03 | 2,624,834 | +0.43(+0.66%) |
Jul 15, 2020 | 65.77 | 66.37 | 64.52 | 65.60 | 3,163,569 | +0.32(+0.49%) |
Jul 14, 2020 | 63.53 | 65.32 | 63.11 | 65.28 | 2,597,714 | +1.75(+2.75%) |
Jul 13, 2020 | 63.00 | 64.77 | 62.93 | 63.53 | 3,016,847 | +0.69(+1.10%) |
Jul 10, 2020 | 63.51 | 63.52 | 62.17 | 62.84 | 2,562,800 | -0.47(-0.74%) |
Jul 09, 2020 | 65.18 | 65.27 | 62.58 | 63.31 | 3,700,529 | -2.28(-3.48%) |
Jul 08, 2020 | 65.87 | 66.50 | 64.55 | 65.59 | 2,490,586 | -0.24(-0.36%) |
Jul 07, 2020 | 66.01 | 67.18 | 64.94 | 65.83 | 2,431,732 | -0.80(-1.20%) |
Jul 06, 2020 | 67.53 | 67.55 | 66.13 | 66.63 | 2,886,849 | +0.11(+0.17%) |
Jul 02, 2020 | 65.89 | 67.63 | 65.82 | 66.52 | 3,399,800 | +1.11(+1.70%) |