Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 63.19 | 63.72 | 62.28 | 62.79 | 3,159,101 | +0.00(+0.00%) |
Sep 29, 2020 | 62.43 | 63.39 | 62.02 | 62.79 | 3,871,436 | +0.40(+0.63%) |
Sep 28, 2020 | 62.45 | 63.09 | 61.84 | 62.40 | 2,333,431 | +1.29(+2.10%) |
Sep 25, 2020 | 59.45 | 61.16 | 59.20 | 61.11 | 2,930,371 | +1.18(+1.97%) |
Sep 24, 2020 | 58.89 | 60.42 | 58.47 | 59.93 | 3,454,169 | +0.86(+1.45%) |
Sep 23, 2020 | 59.80 | 60.63 | 59.03 | 59.08 | 2,498,725 | -0.89(-1.48%) |
Sep 22, 2020 | 59.55 | 60.14 | 59.13 | 59.97 | 4,018,121 | +0.34(+0.57%) |
Sep 21, 2020 | 61.23 | 61.73 | 58.68 | 59.63 | 4,761,396 | -2.82(-4.51%) |
Sep 18, 2020 | 63.57 | 64.25 | 62.14 | 62.45 | 13,028,526 | -1.37(-2.14%) |
Sep 17, 2020 | 62.64 | 64.35 | 62.33 | 63.81 | 5,828,650 | +0.45(+0.72%) |
Sep 16, 2020 | 63.83 | 64.34 | 63.04 | 63.36 | 6,157,437 | -0.25(-0.39%) |
Sep 15, 2020 | 64.14 | 64.73 | 63.40 | 63.61 | 2,781,195 | -0.35(-0.55%) |
Sep 14, 2020 | 64.27 | 64.83 | 63.79 | 63.96 | 3,537,562 | +0.21(+0.34%) |
Sep 11, 2020 | 63.22 | 64.17 | 62.85 | 63.75 | 4,058,632 | +0.76(+1.20%) |
Sep 10, 2020 | 62.78 | 63.70 | 62.61 | 62.99 | 5,989,461 | +0.65(+1.04%) |
Sep 09, 2020 | 61.27 | 62.78 | 60.68 | 62.34 | 5,604,145 | +1.66(+2.73%) |
Sep 08, 2020 | 60.95 | 61.52 | 60.14 | 60.68 | 4,995,402 | -0.46(-0.75%) |
Sep 04, 2020 | 61.22 | 61.84 | 60.79 | 61.14 | 4,175,633 | +0.75(+1.24%) |
Sep 03, 2020 | 61.45 | 61.65 | 59.95 | 60.39 | 2,898,352 | -0.85(-1.39%) |
Sep 02, 2020 | 60.76 | 61.53 | 60.28 | 61.24 | 2,591,865 | +0.61(+1.01%) |
Sep 01, 2020 | 59.08 | 61.13 | 59.04 | 60.63 | 3,426,859 | +1.22(+2.05%) |
Aug 31, 2020 | 59.78 | 60.09 | 59.17 | 59.41 | 1,991,831 | -0.59(-0.99%) |
Aug 28, 2020 | 58.47 | 60.11 | 57.96 | 60.01 | 3,596,817 | +1.64(+2.81%) |
Aug 27, 2020 | 58.78 | 59.12 | 58.34 | 58.37 | 4,126,510 | -0.07(-0.13%) |
Aug 26, 2020 | 58.15 | 58.69 | 57.56 | 58.44 | 4,012,974 | +0.37(+0.64%) |
Aug 25, 2020 | 59.38 | 59.52 | 57.92 | 58.07 | 5,284,385 | -1.19(-2.01%) |
Aug 24, 2020 | 59.40 | 59.67 | 58.83 | 59.26 | 1,984,052 | +0.23(+0.39%) |
Aug 21, 2020 | 59.32 | 59.54 | 58.38 | 59.03 | 1,917,847 | -0.14(-0.24%) |
Aug 20, 2020 | 58.15 | 59.25 | 58.09 | 59.17 | 1,767,789 | +0.40(+0.67%) |
Aug 19, 2020 | 59.51 | 59.54 | 58.64 | 58.78 | 2,508,864 | -0.55(-0.93%) |
Aug 18, 2020 | 60.27 | 60.43 | 59.21 | 59.33 | 2,156,952 | -1.15(-1.91%) |
Aug 17, 2020 | 60.54 | 60.88 | 60.05 | 60.48 | 2,229,437 | -0.08(-0.14%) |
Aug 14, 2020 | 60.50 | 61.26 | 60.38 | 60.56 | 1,172,625 | -0.16(-0.26%) |
Aug 13, 2020 | 61.04 | 61.22 | 60.26 | 60.72 | 2,005,505 | -0.96(-1.56%) |
Aug 12, 2020 | 60.91 | 61.73 | 60.03 | 61.68 | 3,570,726 | +1.22(+2.01%) |
Aug 11, 2020 | 59.95 | 60.66 | 59.77 | 60.47 | 9,966,717 | +1.32(+2.23%) |
Aug 10, 2020 | 59.55 | 59.70 | 59.02 | 59.15 | 5,348,007 | -0.30(-0.51%) |
Aug 07, 2020 | 58.18 | 59.52 | 57.91 | 59.45 | 2,742,767 | +1.26(+2.16%) |
Aug 06, 2020 | 57.45 | 58.45 | 57.42 | 58.19 | 3,883,242 | +0.56(+0.97%) |
Aug 05, 2020 | 57.63 | 58.24 | 57.08 | 57.63 | 4,848,376 | +0.45(+0.79%) |
Aug 04, 2020 | 57.16 | 57.61 | 56.88 | 57.18 | 3,776,724 | -0.07(-0.13%) |
Aug 03, 2020 | 58.04 | 58.14 | 57.06 | 57.26 | 4,556,165 | -0.52(-0.90%) |
Jul 31, 2020 | 59.15 | 59.15 | 57.42 | 57.77 | 3,532,454 | -1.62(-2.73%) |
Jul 30, 2020 | 59.68 | 59.88 | 58.95 | 59.40 | 3,375,426 | -1.19(-1.96%) |
Jul 29, 2020 | 60.37 | 60.89 | 59.88 | 60.58 | 4,593,583 | +2.12(+3.62%) |
Jul 28, 2020 | 58.96 | 59.07 | 58.41 | 58.47 | 2,568,722 | -0.72(-1.21%) |
Jul 27, 2020 | 58.62 | 59.38 | 58.46 | 59.18 | 2,582,018 | +0.74(+1.27%) |
Jul 24, 2020 | 59.78 | 59.78 | 58.33 | 58.44 | 2,247,936 | -1.26(-2.11%) |
Jul 23, 2020 | 59.13 | 60.10 | 59.12 | 59.70 | 1,614,094 | +0.82(+1.40%) |
Jul 22, 2020 | 58.47 | 59.05 | 58.33 | 58.88 | 2,398,097 | +0.27(+0.46%) |
Jul 21, 2020 | 58.40 | 59.09 | 58.40 | 58.61 | 1,610,107 | +0.37(+0.64%) |
Jul 20, 2020 | 59.21 | 59.26 | 58.04 | 58.24 | 1,390,174 | -1.10(-1.86%) |
Jul 17, 2020 | 59.32 | 59.68 | 58.98 | 59.34 | 1,484,369 | +0.31(+0.53%) |
Jul 16, 2020 | 58.46 | 59.39 | 57.81 | 59.03 | 2,480,922 | +0.43(+0.73%) |
Jul 15, 2020 | 57.80 | 58.93 | 57.55 | 58.60 | 2,179,323 | +1.67(+2.94%) |
Jul 14, 2020 | 55.78 | 57.07 | 55.17 | 56.93 | 2,349,574 | +1.26(+2.26%) |
Jul 13, 2020 | 55.70 | 56.51 | 55.51 | 55.67 | 1,566,148 | +0.30(+0.55%) |
Jul 10, 2020 | 55.47 | 55.66 | 55.09 | 55.36 | 2,095,830 | -0.02(-0.03%) |
Jul 09, 2020 | 55.95 | 56.48 | 55.05 | 55.38 | 1,446,569 | -0.82(-1.46%) |
Jul 08, 2020 | 55.88 | 56.25 | 55.26 | 56.20 | 1,495,855 | +0.18(+0.32%) |
Jul 07, 2020 | 56.57 | 56.75 | 55.98 | 56.02 | 1,197,567 | -0.90(-1.58%) |
Jul 06, 2020 | 57.08 | 57.28 | 56.56 | 56.92 | 1,486,213 | +0.82(+1.47%) |
Jul 02, 2020 | 56.36 | 57.15 | 55.90 | 56.09 | 1,735,854 | +0.57(+1.02%) |