Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 57.47 | 58.47 | 57.47 | 57.84 | 39,283 | +0.43(+0.75%) |
Sep 29, 2020 | 57.82 | 57.96 | 57.26 | 57.41 | 28,782 | -0.62(-1.06%) |
Sep 28, 2020 | 57.69 | 58.19 | 57.69 | 58.02 | 27,855 | +1.22(+2.15%) |
Sep 25, 2020 | 55.90 | 56.96 | 55.81 | 56.80 | 38,810 | +0.71(+1.27%) |
Sep 24, 2020 | 55.82 | 56.77 | 55.40 | 56.09 | 27,843 | +0.04(+0.07%) |
Sep 23, 2020 | 57.37 | 57.81 | 56.01 | 56.05 | 26,146 | -1.29(-2.25%) |
Sep 22, 2020 | 57.23 | 57.58 | 56.76 | 57.34 | 25,697 | +0.07(+0.12%) |
Sep 21, 2020 | 57.58 | 57.58 | 56.55 | 57.27 | 53,805 | -1.31(-2.24%) |
Sep 18, 2020 | 59.08 | 59.22 | 58.26 | 58.58 | 50,651 | -0.46(-0.78%) |
Sep 17, 2020 | 58.43 | 59.26 | 58.41 | 59.04 | 26,159 | -0.35(-0.58%) |
Sep 16, 2020 | 59.28 | 60.01 | 59.28 | 59.39 | 34,257 | +0.31(+0.52%) |
Sep 15, 2020 | 59.55 | 59.56 | 58.99 | 59.08 | 30,394 | -0.11(-0.18%) |
Sep 14, 2020 | 59.02 | 59.47 | 58.62 | 59.19 | 31,724 | +0.81(+1.39%) |
Sep 11, 2020 | 58.34 | 58.67 | 57.91 | 58.37 | 57,961 | +0.42(+0.73%) |
Sep 10, 2020 | 59.13 | 59.31 | 57.81 | 57.95 | 61,376 | -0.91(-1.55%) |
Sep 09, 2020 | 58.65 | 59.23 | 58.34 | 58.86 | 40,223 | +0.80(+1.39%) |
Sep 08, 2020 | 58.80 | 58.80 | 58.00 | 58.06 | 98,167 | -1.58(-2.65%) |
Sep 04, 2020 | 59.86 | 60.12 | 58.68 | 59.64 | 58,170 | +0.26(+0.44%) |
Sep 03, 2020 | 60.87 | 61.28 | 59.16 | 59.38 | 69,640 | -1.55(-2.55%) |
Sep 02, 2020 | 60.33 | 61.06 | 60.29 | 60.93 | 35,128 | +0.77(+1.27%) |
Sep 01, 2020 | 59.68 | 60.16 | 59.53 | 60.16 | 26,343 | +0.45(+0.75%) |
Aug 31, 2020 | 60.14 | 60.14 | 59.71 | 59.71 | 32,119 | -0.61(-1.02%) |
Aug 28, 2020 | 60.11 | 60.32 | 59.84 | 60.32 | 32,688 | +0.46(+0.77%) |
Aug 27, 2020 | 59.60 | 60.11 | 59.57 | 59.86 | 88,522 | +0.43(+0.73%) |
Aug 26, 2020 | 59.54 | 59.55 | 59.22 | 59.43 | 27,255 | -0.10(-0.17%) |
Aug 25, 2020 | 59.65 | 59.85 | 59.22 | 59.53 | 63,298 | +0.17(+0.28%) |
Aug 24, 2020 | 58.79 | 59.37 | 58.66 | 59.37 | 34,412 | +1.04(+1.79%) |
Aug 21, 2020 | 58.03 | 58.35 | 58.03 | 58.32 | 25,168 | +0.07(+0.12%) |
Aug 20, 2020 | 58.24 | 58.33 | 58.13 | 58.26 | 15,237 | -0.41(-0.70%) |
Aug 19, 2020 | 58.79 | 59.11 | 58.60 | 58.67 | 15,064 | -0.05(-0.08%) |
Aug 18, 2020 | 59.01 | 59.09 | 58.63 | 58.72 | 27,046 | -0.26(-0.44%) |
Aug 17, 2020 | 59.42 | 59.43 | 58.96 | 58.97 | 30,103 | -0.42(-0.71%) |
Aug 14, 2020 | 58.98 | 59.57 | 58.81 | 59.40 | 18,798 | +0.20(+0.34%) |
Aug 13, 2020 | 59.42 | 59.55 | 58.98 | 59.20 | 21,316 | -0.72(-1.20%) |
Aug 12, 2020 | 60.09 | 60.17 | 59.64 | 59.91 | 26,761 | +0.43(+0.72%) |
Aug 11, 2020 | 59.97 | 60.37 | 59.32 | 59.48 | 57,547 | +0.11(+0.18%) |
Aug 10, 2020 | 58.93 | 59.39 | 58.93 | 59.38 | 36,569 | +0.56(+0.94%) |
Aug 07, 2020 | 58.13 | 58.82 | 58.08 | 58.82 | 40,207 | +0.57(+0.99%) |
Aug 06, 2020 | 58.10 | 58.35 | 57.98 | 58.25 | 22,222 | -0.01(-0.02%) |
Aug 05, 2020 | 58.10 | 58.32 | 58.08 | 58.26 | 34,351 | +0.48(+0.83%) |
Aug 04, 2020 | 57.54 | 57.82 | 57.50 | 57.78 | 22,568 | +0.10(+0.17%) |
Aug 03, 2020 | 57.59 | 57.91 | 57.33 | 57.68 | 76,367 | +0.49(+0.85%) |
Jul 31, 2020 | 57.20 | 57.20 | 56.28 | 57.19 | 35,090 | +0.23(+0.40%) |
Jul 30, 2020 | 56.83 | 57.02 | 56.30 | 56.96 | 39,274 | -0.41(-0.72%) |
Jul 29, 2020 | 56.61 | 57.49 | 56.61 | 57.38 | 32,686 | +0.87(+1.54%) |
Jul 28, 2020 | 56.70 | 56.93 | 56.50 | 56.50 | 30,615 | -0.40(-0.70%) |
Jul 27, 2020 | 56.62 | 56.93 | 56.31 | 56.90 | 43,534 | +0.31(+0.56%) |
Jul 24, 2020 | 56.75 | 56.89 | 56.45 | 56.59 | 51,277 | -0.42(-0.74%) |
Jul 23, 2020 | 57.27 | 57.52 | 56.74 | 57.01 | 52,029 | -0.34(-0.59%) |
Jul 22, 2020 | 57.13 | 57.37 | 57.11 | 57.35 | 33,514 | +0.09(+0.15%) |
Jul 21, 2020 | 57.00 | 57.47 | 56.96 | 57.26 | 37,612 | +0.64(+1.13%) |
Jul 20, 2020 | 56.56 | 56.77 | 56.28 | 56.62 | 41,752 | -0.15(-0.27%) |
Jul 17, 2020 | 57.03 | 57.16 | 56.67 | 56.77 | 42,191 | -0.12(-0.22%) |
Jul 16, 2020 | 56.64 | 57.17 | 56.52 | 56.90 | 80,175 | -0.19(-0.34%) |
Jul 15, 2020 | 57.02 | 57.23 | 56.46 | 57.09 | 79,588 | +1.13(+2.02%) |
Jul 14, 2020 | 55.16 | 56.03 | 54.97 | 55.96 | 109,233 | +0.35(+0.64%) |
Jul 13, 2020 | 56.27 | 56.60 | 55.47 | 55.60 | 101,052 | -0.03(-0.05%) |
Jul 10, 2020 | 54.44 | 55.63 | 54.44 | 55.63 | 57,126 | +1.07(+1.97%) |
Jul 09, 2020 | 55.31 | 55.38 | 54.00 | 54.56 | 95,128 | -0.71(-1.28%) |
Jul 08, 2020 | 55.04 | 55.35 | 54.67 | 55.27 | 62,269 | +0.41(+0.75%) |
Jul 07, 2020 | 55.47 | 55.55 | 54.81 | 54.86 | 101,046 | -1.04(-1.87%) |
Jul 06, 2020 | 55.95 | 56.29 | 55.71 | 55.90 | 62,274 | +0.91(+1.65%) |
Jul 02, 2020 | 55.52 | 55.91 | 54.93 | 54.99 | 52,426 | +0.35(+0.64%) |