Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 57.55 | 58.27 | 57.12 | 57.57 | 9,370,921 | -0.19(-0.34%) |
Sep 29, 2020 | 57.50 | 58.34 | 57.28 | 57.76 | 5,579,722 | +0.28(+0.49%) |
Sep 28, 2020 | 56.43 | 57.95 | 56.40 | 57.48 | 8,896,986 | +1.09(+1.94%) |
Sep 25, 2020 | 55.67 | 56.53 | 54.85 | 56.38 | 6,756,673 | +0.43(+0.76%) |
Sep 24, 2020 | 55.14 | 56.96 | 54.96 | 55.96 | 6,524,164 | +0.52(+0.94%) |
Sep 23, 2020 | 56.26 | 57.01 | 55.20 | 55.44 | 9,120,360 | -0.62(-1.11%) |
Sep 22, 2020 | 56.12 | 56.27 | 54.91 | 56.05 | 7,876,617 | +0.55(+0.99%) |
Sep 21, 2020 | 53.46 | 55.54 | 52.43 | 55.50 | 8,769,297 | +1.13(+2.08%) |
Sep 18, 2020 | 54.99 | 55.00 | 53.45 | 54.37 | 12,302,877 | -0.18(-0.34%) |
Sep 17, 2020 | 53.08 | 54.83 | 52.96 | 54.55 | 7,329,877 | -0.13(-0.23%) |
Sep 16, 2020 | 55.67 | 56.35 | 54.59 | 54.68 | 8,613,188 | -0.71(-1.28%) |
Sep 15, 2020 | 55.42 | 56.05 | 54.69 | 55.39 | 7,442,946 | +0.72(+1.31%) |
Sep 14, 2020 | 54.45 | 55.31 | 54.34 | 54.67 | 8,772,739 | +1.41(+2.65%) |
Sep 11, 2020 | 53.85 | 54.53 | 52.94 | 53.26 | 9,504,473 | -0.12(-0.22%) |
Sep 10, 2020 | 53.84 | 54.47 | 53.20 | 53.37 | 11,019,826 | -0.08(-0.14%) |
Sep 09, 2020 | 54.82 | 55.17 | 52.78 | 53.45 | 16,796,800 | -0.42(-0.77%) |
Sep 08, 2020 | 55.26 | 55.96 | 53.57 | 53.87 | 21,619,612 | -5.16(-8.74%) |
Sep 04, 2020 | 59.27 | 59.87 | 56.69 | 59.03 | 15,168,925 | -0.48(-0.81%) |
Sep 03, 2020 | 62.16 | 62.33 | 59.11 | 59.51 | 11,369,128 | -3.51(-5.56%) |
Sep 02, 2020 | 60.51 | 63.23 | 60.39 | 63.02 | 11,152,511 | +3.09(+5.15%) |
Sep 01, 2020 | 60.02 | 60.13 | 59.29 | 59.93 | 8,179,916 | +0.28(+0.47%) |
Aug 31, 2020 | 60.46 | 60.63 | 59.47 | 59.65 | 6,664,216 | -1.42(-2.33%) |
Aug 28, 2020 | 60.09 | 61.10 | 60.01 | 61.07 | 5,376,422 | +1.01(+1.68%) |
Aug 27, 2020 | 62.25 | 62.25 | 59.35 | 60.06 | 9,207,961 | -1.68(-2.71%) |
Aug 26, 2020 | 62.02 | 62.22 | 61.48 | 61.74 | 6,160,196 | -0.28(-0.45%) |
Aug 25, 2020 | 62.08 | 62.60 | 61.42 | 62.02 | 5,325,726 | +0.30(+0.49%) |
Aug 24, 2020 | 61.35 | 61.78 | 60.69 | 61.72 | 8,639,099 | +1.42(+2.36%) |
Aug 21, 2020 | 61.10 | 61.27 | 59.96 | 60.30 | 11,515,623 | -1.47(-2.38%) |
Aug 20, 2020 | 62.66 | 62.77 | 61.27 | 61.77 | 8,578,001 | -2.01(-3.16%) |
Aug 19, 2020 | 64.46 | 64.61 | 63.61 | 63.78 | 5,141,683 | -0.33(-0.51%) |
Aug 18, 2020 | 65.04 | 65.04 | 63.76 | 64.11 | 6,389,278 | -0.49(-0.76%) |
Aug 17, 2020 | 65.72 | 65.85 | 64.44 | 64.60 | 7,130,262 | -0.66(-1.01%) |
Aug 14, 2020 | 65.04 | 67.46 | 64.18 | 65.26 | 24,269,006 | +2.46(+3.92%) |
Aug 13, 2020 | 64.04 | 64.28 | 62.35 | 62.80 | 11,047,529 | -1.38(-2.15%) |
Aug 12, 2020 | 62.72 | 64.34 | 62.44 | 64.18 | 6,394,925 | +1.97(+3.16%) |
Aug 11, 2020 | 63.04 | 63.81 | 61.99 | 62.21 | 7,883,737 | -0.75(-1.20%) |
Aug 10, 2020 | 61.43 | 63.00 | 61.40 | 62.96 | 7,653,448 | +1.61(+2.63%) |
Aug 07, 2020 | 61.47 | 62.74 | 60.59 | 61.35 | 7,381,862 | -0.04(-0.06%) |
Aug 06, 2020 | 61.64 | 61.93 | 60.41 | 61.39 | 7,660,414 | -1.22(-1.94%) |
Aug 05, 2020 | 62.61 | 62.97 | 62.17 | 62.61 | 4,739,420 | +0.02(+0.03%) |
Aug 04, 2020 | 62.73 | 62.92 | 61.94 | 62.59 | 5,377,185 | -0.15(-0.25%) |
Aug 03, 2020 | 62.53 | 63.30 | 62.42 | 62.74 | 5,741,133 | +0.66(+1.06%) |
Jul 31, 2020 | 62.53 | 62.53 | 60.92 | 62.08 | 6,114,630 | -0.09(-0.14%) |
Jul 30, 2020 | 61.02 | 62.18 | 60.79 | 62.17 | 5,724,647 | +1.13(+1.85%) |
Jul 29, 2020 | 60.48 | 61.44 | 60.00 | 61.04 | 4,785,761 | +0.92(+1.52%) |
Jul 28, 2020 | 60.35 | 60.75 | 59.74 | 60.13 | 4,730,343 | -0.69(-1.13%) |
Jul 27, 2020 | 59.48 | 60.86 | 58.98 | 60.81 | 7,454,825 | +2.31(+3.94%) |
Jul 24, 2020 | 58.26 | 59.21 | 57.54 | 58.50 | 11,440,219 | -2.90(-4.73%) |
Jul 23, 2020 | 62.08 | 63.05 | 60.99 | 61.41 | 5,541,542 | -0.57(-0.92%) |
Jul 22, 2020 | 61.36 | 62.35 | 61.30 | 61.98 | 5,209,060 | +0.40(+0.64%) |
Jul 21, 2020 | 61.88 | 62.58 | 61.05 | 61.58 | 6,046,093 | +0.08(+0.13%) |
Jul 20, 2020 | 60.42 | 61.67 | 59.72 | 61.51 | 5,197,926 | +1.38(+2.30%) |
Jul 17, 2020 | 60.66 | 60.66 | 59.79 | 60.13 | 4,751,034 | -0.04(-0.06%) |
Jul 16, 2020 | 59.46 | 60.43 | 59.35 | 60.16 | 4,076,391 | +0.23(+0.39%) |
Jul 15, 2020 | 60.56 | 60.65 | 59.16 | 59.93 | 5,415,484 | -0.42(-0.70%) |
Jul 14, 2020 | 58.68 | 60.44 | 57.97 | 60.36 | 6,524,760 | +0.99(+1.67%) |
Jul 13, 2020 | 60.81 | 61.55 | 59.27 | 59.36 | 6,402,064 | -1.04(-1.73%) |
Jul 10, 2020 | 61.07 | 61.27 | 59.88 | 60.41 | 6,112,454 | -0.87(-1.42%) |
Jul 09, 2020 | 60.88 | 61.48 | 60.07 | 61.27 | 6,377,949 | +0.69(+1.15%) |
Jul 08, 2020 | 60.70 | 60.97 | 59.86 | 60.58 | 4,192,048 | +0.57(+0.95%) |
Jul 07, 2020 | 61.17 | 61.60 | 59.86 | 60.01 | 5,261,687 | -1.24(-2.02%) |
Jul 06, 2020 | 60.21 | 61.49 | 60.12 | 61.24 | 8,057,427 | +2.37(+4.03%) |
Jul 02, 2020 | 58.39 | 59.49 | 58.23 | 58.87 | 5,798,495 | +1.27(+2.21%) |