Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 58.45 | 59.18 | 58.27 | 58.62 | 11,425 | +0.27(+0.46%) |
Sep 29, 2020 | 57.97 | 58.77 | 57.97 | 58.35 | 12,906 | +0.72(+1.25%) |
Sep 28, 2020 | 56.85 | 57.90 | 56.85 | 57.63 | 7,488 | +1.45(+2.58%) |
Sep 25, 2020 | 54.92 | 56.29 | 54.92 | 56.18 | 14,400 | +0.97(+1.75%) |
Sep 24, 2020 | 54.67 | 55.71 | 54.63 | 55.21 | 10,295 | +0.14(+0.25%) |
Sep 23, 2020 | 56.32 | 56.72 | 55.04 | 55.07 | 12,473 | -1.00(-1.78%) |
Sep 22, 2020 | 55.85 | 56.44 | 55.35 | 56.07 | 28,274 | +0.19(+0.34%) |
Sep 21, 2020 | 56.43 | 57.20 | 55.00 | 55.88 | 7,115 | -1.42(-2.48%) |
Sep 18, 2020 | 57.63 | 57.82 | 57.02 | 57.30 | 7,100 | -0.14(-0.25%) |
Sep 17, 2020 | 57.40 | 57.68 | 57.02 | 57.45 | 14,279 | -0.55(-0.96%) |
Sep 16, 2020 | 58.17 | 58.65 | 58.00 | 58.00 | 16,260 | +0.12(+0.20%) |
Sep 15, 2020 | 57.88 | 58.18 | 57.80 | 57.88 | 10,946 | +0.40(+0.70%) |
Sep 14, 2020 | 57.18 | 57.62 | 57.18 | 57.48 | 11,914 | +0.83(+1.47%) |
Sep 11, 2020 | 56.58 | 56.88 | 56.25 | 56.65 | 12,600 | +0.40(+0.71%) |
Sep 10, 2020 | 57.09 | 57.43 | 56.25 | 56.25 | 10,918 | -0.62(-1.09%) |
Sep 09, 2020 | 56.21 | 57.16 | 56.21 | 56.87 | 9,815 | +1.25(+2.24%) |
Sep 08, 2020 | 55.47 | 56.09 | 55.00 | 55.62 | 11,499 | -0.87(-1.53%) |
Sep 04, 2020 | 57.02 | 57.42 | 55.19 | 56.49 | 17,400 | -0.36(-0.63%) |
Sep 03, 2020 | 59.42 | 59.42 | 56.81 | 56.85 | 25,516 | -3.13(-5.22%) |
Sep 02, 2020 | 59.28 | 59.98 | 59.00 | 59.98 | 17,382 | +1.02(+1.74%) |
Sep 01, 2020 | 58.48 | 58.97 | 58.28 | 58.96 | 10,640 | +0.52(+0.88%) |
Aug 31, 2020 | 58.75 | 58.98 | 58.38 | 58.44 | 19,495 | -0.13(-0.23%) |
Aug 28, 2020 | 58.12 | 58.75 | 58.12 | 58.57 | 7,000 | +0.52(+0.90%) |
Aug 27, 2020 | 58.73 | 58.73 | 57.94 | 58.05 | 25,429 | -0.52(-0.89%) |
Aug 26, 2020 | 58.40 | 58.90 | 58.35 | 58.57 | 11,854 | +0.22(+0.37%) |
Aug 25, 2020 | 58.37 | 58.42 | 58.10 | 58.35 | 19,061 | +0.17(+0.29%) |
Aug 24, 2020 | 58.05 | 58.29 | 58.02 | 58.18 | 46,281 | +0.79(+1.38%) |
Aug 21, 2020 | 57.21 | 57.39 | 57.18 | 57.39 | 34,700 | -0.08(-0.14%) |
Aug 20, 2020 | 57.38 | 57.68 | 57.18 | 57.47 | 16,619 | -0.32(-0.55%) |
Aug 19, 2020 | 58.15 | 58.59 | 57.79 | 57.79 | 40,377 | -0.22(-0.38%) |
Aug 18, 2020 | 58.38 | 58.38 | 58.00 | 58.01 | 53,988 | -0.36(-0.62%) |
Aug 17, 2020 | 58.17 | 58.57 | 58.12 | 58.37 | 7,039 | +0.50(+0.87%) |
Aug 14, 2020 | 58.15 | 58.23 | 57.73 | 57.87 | 13,100 | -0.28(-0.48%) |
Aug 13, 2020 | 57.82 | 58.66 | 57.82 | 58.15 | 13,591 | +0.30(+0.51%) |
Aug 12, 2020 | 57.33 | 58.01 | 57.33 | 57.85 | 370,533 | +0.78(+1.38%) |
Aug 11, 2020 | 57.37 | 57.86 | 56.85 | 57.07 | 10,909 | +0.31(+0.55%) |
Aug 10, 2020 | 56.48 | 56.91 | 56.48 | 56.76 | 19,000 | +0.27(+0.48%) |
Aug 07, 2020 | 55.89 | 56.48 | 55.89 | 56.48 | 10,600 | +0.43(+0.76%) |
Aug 06, 2020 | 56.12 | 56.29 | 55.60 | 56.05 | 43,501 | +0.29(+0.52%) |
Aug 05, 2020 | 55.08 | 55.87 | 55.08 | 55.77 | 12,239 | +1.06(+1.93%) |
Aug 04, 2020 | 54.11 | 54.76 | 54.09 | 54.71 | 24,112 | +0.60(+1.11%) |
Aug 03, 2020 | 53.64 | 54.33 | 53.64 | 54.11 | 14,630 | +0.96(+1.81%) |
Jul 31, 2020 | 53.67 | 53.67 | 52.75 | 53.15 | 6,800 | -0.91(-1.68%) |
Jul 30, 2020 | 53.52 | 54.33 | 53.10 | 54.06 | 15,210 | -0.19(-0.34%) |
Jul 29, 2020 | 53.91 | 54.40 | 53.76 | 54.24 | 11,176 | +0.69(+1.29%) |
Jul 28, 2020 | 54.32 | 54.32 | 53.56 | 53.56 | 25,819 | -0.98(-1.79%) |
Jul 27, 2020 | 53.89 | 54.53 | 53.89 | 54.53 | 5,012 | +1.05(+1.95%) |
Jul 24, 2020 | 53.87 | 53.87 | 53.35 | 53.49 | 22,000 | -0.69(-1.28%) |
Jul 23, 2020 | 54.18 | 54.82 | 53.98 | 54.18 | 22,343 | -0.11(-0.20%) |
Jul 22, 2020 | 53.90 | 54.33 | 53.90 | 54.29 | 8,642 | +0.62(+1.16%) |
Jul 21, 2020 | 53.96 | 54.13 | 53.67 | 53.67 | 11,495 | -0.13(-0.24%) |
Jul 20, 2020 | 53.20 | 53.81 | 53.20 | 53.80 | 32,629 | +0.77(+1.45%) |
Jul 17, 2020 | 52.72 | 53.07 | 52.72 | 53.03 | 5,400 | +0.53(+1.01%) |
Jul 16, 2020 | 52.71 | 52.80 | 52.35 | 52.50 | 3,551 | -0.02(-0.04%) |
Jul 15, 2020 | 52.08 | 52.72 | 52.00 | 52.52 | 5,822 | +1.13(+2.20%) |
Jul 14, 2020 | 50.23 | 51.49 | 50.23 | 51.39 | 7,992 | +1.17(+2.32%) |
Jul 13, 2020 | 50.81 | 51.51 | 50.22 | 50.22 | 5,829 | -0.29(-0.57%) |
Jul 10, 2020 | 50.15 | 50.51 | 50.13 | 50.51 | 6,900 | +0.36(+0.72%) |
Jul 09, 2020 | 50.81 | 50.81 | 49.73 | 50.15 | 6,736 | -0.33(-0.66%) |
Jul 08, 2020 | 49.87 | 50.48 | 49.82 | 50.48 | 5,784 | +0.79(+1.59%) |
Jul 07, 2020 | 50.24 | 50.53 | 49.69 | 49.69 | 15,031 | -0.55(-1.10%) |
Jul 06, 2020 | 49.97 | 50.34 | 49.97 | 50.24 | 5,728 | +0.93(+1.89%) |
Jul 02, 2020 | 49.36 | 49.80 | 49.26 | 49.31 | 4,300 | +0.43(+0.87%) |