Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 57.29 | 58.17 | 56.08 | 57.75 | 315,239 | +0.15(+0.25%) |
Sep 29, 2020 | 57.56 | 58.54 | 57.20 | 57.60 | 410,895 | +0.59(+1.03%) |
Sep 28, 2020 | 56.62 | 57.35 | 56.10 | 57.01 | 276,179 | +1.01(+1.80%) |
Sep 25, 2020 | 55.73 | 56.54 | 55.41 | 56.01 | 221,815 | -0.23(-0.42%) |
Sep 24, 2020 | 55.09 | 57.48 | 54.90 | 56.24 | 379,166 | +1.92(+3.54%) |
Sep 23, 2020 | 54.47 | 55.03 | 53.22 | 54.32 | 438,781 | -0.80(-1.45%) |
Sep 22, 2020 | 54.48 | 55.32 | 54.07 | 55.12 | 298,065 | +1.52(+2.84%) |
Sep 21, 2020 | 53.22 | 54.49 | 52.80 | 53.59 | 355,870 | -0.51(-0.94%) |
Sep 18, 2020 | 54.66 | 54.75 | 53.68 | 54.10 | 1,226,689 | -0.06(-0.11%) |
Sep 17, 2020 | 54.98 | 56.65 | 53.63 | 54.16 | 563,604 | -1.48(-2.67%) |
Sep 16, 2020 | 54.96 | 56.26 | 52.99 | 55.65 | 918,040 | +1.69(+3.13%) |
Sep 15, 2020 | 57.85 | 58.42 | 52.21 | 53.96 | 1,152,224 | -3.27(-5.72%) |
Sep 14, 2020 | 57.81 | 58.25 | 56.94 | 57.23 | 451,559 | +0.00(+0.00%) |
Sep 11, 2020 | 58.23 | 58.31 | 56.78 | 57.23 | 319,160 | -0.96(-1.65%) |
Sep 10, 2020 | 59.91 | 59.93 | 57.75 | 58.19 | 250,479 | -1.64(-2.74%) |
Sep 09, 2020 | 60.35 | 60.75 | 58.63 | 59.83 | 358,075 | -0.49(-0.81%) |
Sep 08, 2020 | 58.34 | 62.48 | 58.13 | 60.32 | 739,261 | +1.92(+3.30%) |
Sep 04, 2020 | 57.96 | 58.90 | 57.46 | 58.39 | 359,899 | +1.12(+1.96%) |
Sep 03, 2020 | 57.34 | 58.08 | 56.48 | 57.27 | 377,748 | -0.33(-0.58%) |
Sep 02, 2020 | 58.03 | 58.13 | 57.41 | 57.60 | 389,078 | -0.49(-0.84%) |
Sep 01, 2020 | 59.40 | 59.70 | 57.72 | 58.09 | 294,098 | -1.38(-2.32%) |
Aug 31, 2020 | 60.29 | 60.94 | 59.37 | 59.47 | 279,625 | -0.74(-1.23%) |
Aug 28, 2020 | 60.57 | 60.79 | 59.60 | 60.21 | 210,248 | -0.17(-0.28%) |
Aug 27, 2020 | 60.37 | 61.22 | 60.17 | 60.37 | 165,377 | +0.21(+0.36%) |
Aug 26, 2020 | 60.10 | 60.55 | 59.70 | 60.16 | 141,724 | -0.28(-0.47%) |
Aug 25, 2020 | 61.11 | 61.11 | 59.78 | 60.44 | 264,357 | -0.25(-0.42%) |
Aug 24, 2020 | 60.01 | 61.45 | 59.84 | 60.70 | 230,163 | +1.41(+2.37%) |
Aug 21, 2020 | 59.01 | 59.60 | 58.49 | 59.29 | 211,579 | +0.19(+0.31%) |
Aug 20, 2020 | 59.43 | 59.78 | 59.06 | 59.10 | 175,464 | -1.06(-1.77%) |
Aug 19, 2020 | 58.67 | 60.89 | 58.62 | 60.17 | 552,670 | +1.02(+1.72%) |
Aug 18, 2020 | 59.10 | 60.47 | 58.81 | 59.15 | 568,496 | +0.46(+0.78%) |
Aug 17, 2020 | 61.44 | 61.91 | 58.62 | 58.69 | 634,735 | -2.63(-4.29%) |
Aug 14, 2020 | 61.02 | 62.15 | 60.32 | 61.32 | 339,714 | -0.12(-0.19%) |
Aug 13, 2020 | 62.91 | 63.70 | 61.16 | 61.44 | 451,884 | -1.01(-1.62%) |
Aug 12, 2020 | 60.80 | 63.17 | 60.46 | 62.45 | 440,868 | +3.36(+5.69%) |
Aug 11, 2020 | 59.84 | 59.99 | 58.86 | 59.09 | 397,307 | -0.25(-0.43%) |
Aug 10, 2020 | 58.35 | 59.84 | 58.35 | 59.34 | 626,724 | +1.35(+2.32%) |
Aug 07, 2020 | 56.86 | 58.14 | 56.86 | 58.00 | 220,665 | +0.95(+1.66%) |
Aug 06, 2020 | 59.11 | 59.63 | 56.91 | 57.05 | 624,539 | -1.18(-2.03%) |
Aug 05, 2020 | 58.07 | 58.79 | 55.74 | 58.23 | 994,641 | +0.30(+0.52%) |
Aug 04, 2020 | 56.80 | 58.61 | 55.94 | 57.93 | 539,751 | +0.87(+1.52%) |
Aug 03, 2020 | 58.47 | 58.47 | 56.10 | 57.06 | 470,034 | -0.97(-1.66%) |
Jul 31, 2020 | 57.55 | 58.24 | 57.09 | 58.03 | 340,842 | +0.57(+0.98%) |
Jul 30, 2020 | 59.00 | 59.19 | 57.27 | 57.46 | 432,120 | -1.43(-2.43%) |
Jul 29, 2020 | 60.00 | 60.59 | 58.63 | 58.89 | 310,660 | -1.07(-1.79%) |
Jul 28, 2020 | 59.75 | 60.05 | 59.05 | 59.97 | 375,747 | +0.18(+0.29%) |
Jul 27, 2020 | 60.06 | 60.42 | 59.12 | 59.79 | 409,874 | -1.08(-1.78%) |
Jul 24, 2020 | 61.26 | 61.37 | 60.25 | 60.87 | 188,468 | -0.65(-1.06%) |
Jul 23, 2020 | 61.28 | 62.20 | 61.06 | 61.53 | 223,631 | +0.31(+0.51%) |
Jul 22, 2020 | 61.14 | 61.69 | 60.72 | 61.22 | 262,904 | +0.13(+0.21%) |
Jul 21, 2020 | 60.95 | 62.12 | 60.83 | 61.09 | 273,319 | +1.13(+1.89%) |
Jul 20, 2020 | 61.16 | 61.73 | 59.88 | 59.96 | 294,594 | -1.48(-2.41%) |
Jul 17, 2020 | 60.03 | 61.72 | 60.03 | 61.44 | 268,347 | +1.43(+2.39%) |
Jul 16, 2020 | 60.26 | 61.50 | 59.85 | 60.01 | 340,874 | -0.02(-0.03%) |
Jul 15, 2020 | 61.52 | 61.98 | 59.98 | 60.03 | 358,618 | -0.71(-1.17%) |
Jul 14, 2020 | 60.49 | 61.00 | 59.91 | 60.74 | 240,177 | +0.29(+0.48%) |
Jul 13, 2020 | 62.02 | 62.35 | 60.31 | 60.44 | 338,333 | -0.17(-0.27%) |
Jul 10, 2020 | 61.48 | 61.64 | 60.40 | 60.61 | 395,086 | -1.12(-1.82%) |
Jul 09, 2020 | 63.07 | 63.07 | 59.84 | 61.73 | 494,924 | +0.86(+1.41%) |
Jul 08, 2020 | 59.88 | 60.92 | 58.68 | 60.87 | 442,747 | +1.44(+2.43%) |
Jul 07, 2020 | 60.26 | 60.63 | 59.35 | 59.43 | 401,014 | -1.25(-2.06%) |
Jul 06, 2020 | 62.35 | 62.35 | 60.18 | 60.68 | 358,226 | -1.30(-2.09%) |
Jul 02, 2020 | 62.29 | 62.33 | 61.29 | 61.98 | 257,375 | +0.15(+0.24%) |