Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 56.60 | 57.54 | 56.15 | 56.79 | 439,161 | +0.62(+1.11%) |
Sep 29, 2020 | 57.50 | 57.50 | 54.91 | 56.17 | 672,040 | -1.37(-2.38%) |
Sep 28, 2020 | 56.75 | 58.06 | 56.61 | 57.53 | 370,874 | +1.87(+3.37%) |
Sep 25, 2020 | 54.80 | 55.77 | 54.61 | 55.66 | 322,077 | +0.41(+0.74%) |
Sep 24, 2020 | 55.53 | 56.51 | 54.69 | 55.25 | 442,651 | -0.20(-0.35%) |
Sep 23, 2020 | 56.47 | 57.74 | 55.40 | 55.45 | 466,730 | -0.59(-1.05%) |
Sep 22, 2020 | 56.95 | 58.06 | 55.79 | 56.03 | 436,314 | -0.96(-1.68%) |
Sep 21, 2020 | 58.75 | 59.95 | 56.53 | 56.99 | 632,084 | -3.32(-5.51%) |
Sep 18, 2020 | 60.44 | 61.07 | 59.62 | 60.31 | 1,249,007 | -0.12(-0.21%) |
Sep 17, 2020 | 59.70 | 60.49 | 59.64 | 60.44 | 419,874 | -0.21(-0.35%) |
Sep 16, 2020 | 59.72 | 61.56 | 59.49 | 60.65 | 420,380 | +0.75(+1.25%) |
Sep 15, 2020 | 60.93 | 60.99 | 59.41 | 59.90 | 338,962 | -0.98(-1.60%) |
Sep 14, 2020 | 60.32 | 61.52 | 59.94 | 60.88 | 227,910 | +0.93(+1.56%) |
Sep 11, 2020 | 60.36 | 60.45 | 59.43 | 59.95 | 259,914 | -0.20(-0.34%) |
Sep 10, 2020 | 61.08 | 61.29 | 59.92 | 60.15 | 396,341 | -0.56(-0.92%) |
Sep 09, 2020 | 61.16 | 61.22 | 59.94 | 60.71 | 287,834 | -0.23(-0.38%) |
Sep 08, 2020 | 63.17 | 63.17 | 60.70 | 60.94 | 381,254 | -3.10(-4.84%) |
Sep 04, 2020 | 63.81 | 64.39 | 62.52 | 64.04 | 307,662 | +1.74(+2.79%) |
Sep 03, 2020 | 63.00 | 65.11 | 62.01 | 62.30 | 248,713 | -0.05(-0.09%) |
Sep 02, 2020 | 61.88 | 62.58 | 61.26 | 62.35 | 259,865 | +0.48(+0.77%) |
Sep 01, 2020 | 61.32 | 62.46 | 60.31 | 61.87 | 275,474 | +0.20(+0.32%) |
Aug 31, 2020 | 62.74 | 62.78 | 61.56 | 61.68 | 311,366 | -1.30(-2.06%) |
Aug 28, 2020 | 63.70 | 63.73 | 62.41 | 62.98 | 253,495 | -0.17(-0.27%) |
Aug 27, 2020 | 61.83 | 63.40 | 61.83 | 63.14 | 249,871 | +1.54(+2.50%) |
Aug 26, 2020 | 62.80 | 62.84 | 61.60 | 61.61 | 335,553 | -1.49(-2.36%) |
Aug 25, 2020 | 63.87 | 64.55 | 62.32 | 63.09 | 231,159 | +0.10(+0.15%) |
Aug 24, 2020 | 61.74 | 63.29 | 61.12 | 63.00 | 298,270 | +1.71(+2.78%) |
Aug 21, 2020 | 61.61 | 62.39 | 60.73 | 61.29 | 279,342 | -0.26(-0.43%) |
Aug 20, 2020 | 62.32 | 62.56 | 61.49 | 61.55 | 254,287 | -1.70(-2.68%) |
Aug 19, 2020 | 62.95 | 64.13 | 62.64 | 63.25 | 294,091 | +0.23(+0.36%) |
Aug 18, 2020 | 64.78 | 64.78 | 62.85 | 63.02 | 332,783 | -1.71(-2.64%) |
Aug 17, 2020 | 66.13 | 66.26 | 64.67 | 64.73 | 274,227 | -1.80(-2.71%) |
Aug 14, 2020 | 65.70 | 66.99 | 65.62 | 66.53 | 363,395 | +0.25(+0.38%) |
Aug 13, 2020 | 66.17 | 67.19 | 65.90 | 66.27 | 303,718 | -0.59(-0.88%) |
Aug 12, 2020 | 68.75 | 68.75 | 65.50 | 66.86 | 287,108 | -0.55(-0.81%) |
Aug 11, 2020 | 67.59 | 69.01 | 66.92 | 67.41 | 403,343 | +1.69(+2.57%) |
Aug 10, 2020 | 66.18 | 67.45 | 65.51 | 65.72 | 490,555 | -0.06(-0.09%) |
Aug 07, 2020 | 63.59 | 65.83 | 63.18 | 65.78 | 289,465 | +1.82(+2.85%) |
Aug 06, 2020 | 63.91 | 64.73 | 63.82 | 63.96 | 261,319 | -0.22(-0.34%) |
Aug 05, 2020 | 63.77 | 64.41 | 62.83 | 64.18 | 367,618 | +1.22(+1.94%) |
Aug 04, 2020 | 62.74 | 63.82 | 62.74 | 62.96 | 505,936 | -0.28(-0.44%) |
Aug 03, 2020 | 63.72 | 64.10 | 62.66 | 63.24 | 386,170 | -0.11(-0.18%) |
Jul 31, 2020 | 64.30 | 64.56 | 61.73 | 63.36 | 1,473,032 | -1.35(-2.09%) |
Jul 30, 2020 | 64.82 | 65.81 | 63.10 | 64.71 | 659,992 | -1.68(-2.53%) |
Jul 29, 2020 | 63.24 | 66.88 | 63.14 | 66.39 | 753,669 | +2.89(+4.56%) |
Jul 28, 2020 | 62.84 | 64.20 | 62.56 | 63.50 | 455,789 | +0.34(+0.54%) |
Jul 27, 2020 | 63.51 | 63.52 | 62.10 | 63.15 | 425,884 | -1.03(-1.60%) |
Jul 24, 2020 | 64.53 | 65.19 | 63.83 | 64.18 | 308,232 | -0.01(-0.01%) |
Jul 23, 2020 | 62.55 | 64.82 | 62.55 | 64.19 | 288,334 | +1.21(+1.93%) |
Jul 22, 2020 | 63.46 | 63.86 | 62.07 | 62.98 | 388,043 | -1.27(-1.97%) |
Jul 21, 2020 | 60.82 | 64.30 | 60.61 | 64.24 | 420,483 | +4.26(+7.11%) |
Jul 20, 2020 | 60.89 | 61.15 | 59.54 | 59.98 | 493,227 | -1.40(-2.28%) |
Jul 17, 2020 | 63.06 | 63.61 | 61.35 | 61.38 | 311,417 | -1.69(-2.68%) |
Jul 16, 2020 | 63.38 | 65.04 | 62.42 | 63.07 | 286,554 | -0.89(-1.39%) |
Jul 15, 2020 | 62.06 | 64.08 | 61.63 | 63.95 | 487,209 | +3.79(+6.30%) |
Jul 14, 2020 | 61.16 | 61.42 | 59.46 | 60.16 | 443,024 | -1.31(-2.13%) |
Jul 13, 2020 | 60.76 | 63.00 | 59.76 | 61.47 | 579,727 | +1.27(+2.12%) |
Jul 10, 2020 | 58.10 | 60.28 | 58.10 | 60.20 | 468,490 | +2.15(+3.71%) |
Jul 09, 2020 | 59.69 | 60.57 | 57.86 | 58.05 | 461,491 | -2.23(-3.70%) |
Jul 08, 2020 | 60.10 | 61.63 | 58.84 | 60.28 | 456,408 | -0.04(-0.06%) |
Jul 07, 2020 | 61.10 | 61.40 | 60.20 | 60.31 | 370,247 | -1.73(-2.79%) |
Jul 06, 2020 | 63.96 | 64.80 | 61.56 | 62.05 | 414,795 | +0.01(+0.01%) |
Jul 02, 2020 | 64.73 | 65.55 | 61.79 | 62.04 | 416,511 | -0.70(-1.12%) |