Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 58.97 | 60.44 | 58.97 | 60.22 | 450,443 | +1.79(+3.07%) |
Sep 29, 2020 | 58.37 | 59.56 | 58.04 | 58.42 | 1,131,726 | +0.01(+0.02%) |
Sep 28, 2020 | 57.34 | 58.45 | 57.19 | 58.41 | 620,583 | +2.20(+3.91%) |
Sep 25, 2020 | 56.20 | 56.76 | 55.58 | 56.21 | 424,621 | -0.63(-1.10%) |
Sep 24, 2020 | 56.79 | 58.18 | 56.11 | 56.84 | 316,752 | -0.10(-0.18%) |
Sep 23, 2020 | 58.87 | 59.60 | 56.87 | 56.94 | 319,235 | -1.95(-3.31%) |
Sep 22, 2020 | 59.30 | 60.07 | 58.69 | 58.89 | 747,508 | -0.40(-0.68%) |
Sep 21, 2020 | 59.32 | 60.31 | 58.66 | 59.30 | 723,582 | -1.74(-2.85%) |
Sep 18, 2020 | 60.43 | 61.35 | 60.23 | 61.03 | 734,989 | +0.89(+1.48%) |
Sep 17, 2020 | 59.41 | 60.51 | 58.87 | 60.14 | 401,825 | -0.29(-0.47%) |
Sep 16, 2020 | 60.77 | 62.98 | 60.21 | 60.43 | 873,777 | -0.26(-0.42%) |
Sep 15, 2020 | 59.55 | 61.13 | 59.08 | 60.68 | 771,446 | +1.35(+2.28%) |
Sep 14, 2020 | 57.18 | 59.71 | 57.07 | 59.33 | 663,446 | +2.48(+4.37%) |
Sep 11, 2020 | 56.29 | 57.42 | 56.20 | 56.85 | 395,487 | +0.70(+1.25%) |
Sep 10, 2020 | 56.73 | 57.01 | 56.05 | 56.15 | 636,725 | -0.31(-0.55%) |
Sep 09, 2020 | 56.20 | 57.08 | 55.38 | 56.46 | 607,297 | +0.47(+0.84%) |
Sep 08, 2020 | 57.05 | 57.05 | 55.78 | 55.99 | 509,875 | -2.03(-3.50%) |
Sep 04, 2020 | 59.07 | 59.25 | 56.77 | 58.03 | 280,472 | +0.22(+0.38%) |
Sep 03, 2020 | 58.99 | 59.82 | 57.41 | 57.81 | 300,211 | -0.81(-1.38%) |
Sep 02, 2020 | 58.18 | 58.83 | 57.23 | 58.61 | 547,545 | +0.81(+1.40%) |
Sep 01, 2020 | 56.40 | 58.14 | 55.78 | 57.81 | 326,149 | +0.88(+1.55%) |
Aug 31, 2020 | 57.82 | 58.27 | 56.91 | 56.92 | 499,053 | -0.76(-1.32%) |
Aug 28, 2020 | 58.18 | 58.18 | 57.06 | 57.69 | 802,171 | +0.00(+0.00%) |
Aug 27, 2020 | 57.99 | 59.18 | 57.65 | 57.69 | 403,053 | -0.24(-0.41%) |
Aug 26, 2020 | 58.14 | 58.55 | 57.76 | 57.92 | 317,816 | -0.27(-0.47%) |
Aug 25, 2020 | 58.74 | 59.12 | 57.74 | 58.20 | 235,869 | -0.02(-0.03%) |
Aug 24, 2020 | 56.67 | 58.22 | 56.20 | 58.22 | 254,953 | +1.86(+3.30%) |
Aug 21, 2020 | 56.55 | 57.05 | 56.29 | 56.36 | 252,336 | -0.34(-0.59%) |
Aug 20, 2020 | 56.69 | 57.33 | 56.35 | 56.69 | 612,085 | -0.86(-1.49%) |
Aug 19, 2020 | 57.19 | 58.08 | 57.07 | 57.55 | 395,669 | +0.18(+0.32%) |
Aug 18, 2020 | 57.15 | 57.62 | 56.97 | 57.37 | 234,622 | +0.05(+0.10%) |
Aug 17, 2020 | 58.44 | 58.60 | 56.81 | 57.31 | 544,472 | -1.21(-2.07%) |
Aug 14, 2020 | 57.41 | 59.04 | 57.28 | 58.53 | 261,222 | +0.78(+1.36%) |
Aug 13, 2020 | 58.61 | 58.64 | 57.44 | 57.74 | 413,554 | -1.51(-2.55%) |
Aug 12, 2020 | 59.91 | 60.31 | 58.62 | 59.26 | 549,431 | +0.24(+0.40%) |
Aug 11, 2020 | 58.62 | 60.49 | 58.62 | 59.02 | 665,948 | +1.95(+3.42%) |
Aug 10, 2020 | 56.73 | 57.46 | 56.58 | 57.07 | 481,523 | +0.59(+1.05%) |
Aug 07, 2020 | 54.51 | 56.58 | 54.27 | 56.48 | 370,934 | +1.45(+2.63%) |
Aug 06, 2020 | 54.31 | 55.09 | 53.92 | 55.03 | 401,345 | +0.26(+0.47%) |
Aug 05, 2020 | 54.23 | 55.86 | 54.03 | 54.77 | 673,716 | +2.35(+4.49%) |
Aug 04, 2020 | 52.05 | 52.63 | 51.61 | 52.42 | 403,184 | +0.09(+0.17%) |
Aug 03, 2020 | 50.67 | 52.43 | 50.41 | 52.33 | 538,262 | +1.92(+3.82%) |
Jul 31, 2020 | 50.25 | 50.47 | 49.50 | 50.41 | 378,613 | +0.18(+0.36%) |
Jul 30, 2020 | 50.16 | 50.84 | 49.10 | 50.22 | 426,121 | -1.04(-2.03%) |
Jul 29, 2020 | 50.15 | 51.33 | 49.99 | 51.26 | 656,913 | +0.97(+1.92%) |
Jul 28, 2020 | 51.45 | 51.67 | 50.11 | 50.30 | 413,536 | -1.28(-2.47%) |
Jul 27, 2020 | 51.16 | 51.90 | 50.29 | 51.57 | 444,526 | +0.01(+0.02%) |
Jul 24, 2020 | 52.64 | 52.79 | 51.25 | 51.56 | 374,774 | -0.93(-1.77%) |
Jul 23, 2020 | 51.91 | 52.93 | 51.17 | 52.49 | 613,083 | +0.53(+1.02%) |
Jul 22, 2020 | 52.32 | 52.87 | 49.31 | 51.96 | 1,323,453 | -2.12(-3.93%) |
Jul 21, 2020 | 52.55 | 54.78 | 52.36 | 54.09 | 547,505 | +1.94(+3.72%) |
Jul 20, 2020 | 51.75 | 52.46 | 51.29 | 52.15 | 583,878 | +0.00(+0.00%) |
Jul 17, 2020 | 52.98 | 53.10 | 52.05 | 52.15 | 256,176 | -0.96(-1.80%) |
Jul 16, 2020 | 52.77 | 53.95 | 52.30 | 53.10 | 261,262 | -0.28(-0.53%) |
Jul 15, 2020 | 51.95 | 53.79 | 51.33 | 53.39 | 385,140 | +2.82(+5.57%) |
Jul 14, 2020 | 50.30 | 50.75 | 49.47 | 50.57 | 613,933 | +0.12(+0.23%) |
Jul 13, 2020 | 51.46 | 51.73 | 49.70 | 50.45 | 378,978 | +0.01(+0.02%) |
Jul 10, 2020 | 48.83 | 50.59 | 48.32 | 50.44 | 543,290 | +1.49(+3.05%) |
Jul 09, 2020 | 51.05 | 51.11 | 48.81 | 48.95 | 533,615 | -2.77(-5.36%) |
Jul 08, 2020 | 50.75 | 51.85 | 50.46 | 51.72 | 448,387 | +1.10(+2.18%) |
Jul 07, 2020 | 52.58 | 52.82 | 50.51 | 50.61 | 516,840 | -2.72(-5.09%) |
Jul 06, 2020 | 53.67 | 54.04 | 52.67 | 53.33 | 447,497 | +1.11(+2.13%) |
Jul 02, 2020 | 52.52 | 53.24 | 52.14 | 52.22 | 348,772 | +1.09(+2.14%) |