Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 58.69 | 60.84 | 58.69 | 59.34 | 1,717,439 | +0.95(+1.62%) |
Sep 29, 2020 | 61.22 | 61.38 | 58.30 | 58.40 | 1,140,144 | -3.18(-5.17%) |
Sep 28, 2020 | 62.71 | 63.02 | 61.38 | 61.58 | 1,345,176 | +0.39(+0.63%) |
Sep 25, 2020 | 61.09 | 61.66 | 60.58 | 61.19 | 956,778 | -0.38(-0.61%) |
Sep 24, 2020 | 61.49 | 62.27 | 59.38 | 61.57 | 1,219,173 | -0.20(-0.32%) |
Sep 23, 2020 | 65.17 | 65.94 | 61.64 | 61.77 | 962,877 | -2.27(-3.54%) |
Sep 22, 2020 | 64.53 | 65.53 | 63.09 | 64.04 | 1,409,789 | -0.32(-0.49%) |
Sep 21, 2020 | 65.87 | 66.14 | 63.33 | 64.36 | 1,457,185 | -3.78(-5.55%) |
Sep 18, 2020 | 69.66 | 70.84 | 66.99 | 68.14 | 2,622,396 | -2.02(-2.88%) |
Sep 17, 2020 | 70.48 | 71.89 | 68.93 | 70.16 | 1,086,056 | -1.56(-2.18%) |
Sep 16, 2020 | 71.36 | 73.23 | 70.56 | 71.72 | 1,523,791 | +1.14(+1.62%) |
Sep 15, 2020 | 71.46 | 71.83 | 68.66 | 70.58 | 1,499,442 | -0.47(-0.66%) |
Sep 14, 2020 | 67.46 | 71.59 | 67.33 | 71.04 | 1,568,015 | +4.31(+6.46%) |
Sep 11, 2020 | 67.11 | 67.41 | 65.75 | 66.74 | 1,188,334 | +0.02(+0.03%) |
Sep 10, 2020 | 65.27 | 67.69 | 65.27 | 66.72 | 1,415,606 | +2.01(+3.11%) |
Sep 09, 2020 | 65.55 | 65.83 | 63.51 | 64.71 | 1,134,192 | -1.00(-1.53%) |
Sep 08, 2020 | 61.53 | 67.47 | 61.41 | 65.71 | 2,074,293 | +2.61(+4.13%) |
Sep 04, 2020 | 62.42 | 63.61 | 60.66 | 63.10 | 1,794,763 | +1.96(+3.21%) |
Sep 03, 2020 | 61.34 | 64.39 | 60.53 | 61.14 | 3,335,761 | +1.93(+3.26%) |
Sep 02, 2020 | 58.29 | 60.30 | 57.95 | 59.21 | 2,413,973 | +1.85(+3.23%) |
Sep 01, 2020 | 55.19 | 57.38 | 53.85 | 57.36 | 1,569,083 | +1.88(+3.39%) |
Aug 31, 2020 | 56.50 | 56.84 | 55.14 | 55.48 | 1,110,924 | -1.47(-2.59%) |
Aug 28, 2020 | 55.04 | 57.05 | 54.52 | 56.95 | 961,099 | +2.18(+3.98%) |
Aug 27, 2020 | 53.36 | 55.36 | 53.36 | 54.78 | 960,703 | +2.02(+3.83%) |
Aug 26, 2020 | 54.02 | 54.38 | 52.74 | 52.76 | 829,581 | -1.13(-2.10%) |
Aug 25, 2020 | 54.23 | 54.80 | 52.73 | 53.89 | 909,770 | +0.50(+0.93%) |
Aug 24, 2020 | 49.71 | 53.43 | 49.71 | 53.39 | 1,541,990 | +3.51(+7.04%) |
Aug 21, 2020 | 50.02 | 50.45 | 49.35 | 49.88 | 619,292 | -0.05(-0.10%) |
Aug 20, 2020 | 50.35 | 51.73 | 49.90 | 49.93 | 824,418 | -0.86(-1.68%) |
Aug 19, 2020 | 51.45 | 52.74 | 50.53 | 50.79 | 894,690 | -0.46(-0.89%) |
Aug 18, 2020 | 53.89 | 53.95 | 51.00 | 51.24 | 1,087,168 | -3.14(-5.78%) |
Aug 17, 2020 | 54.80 | 54.85 | 52.89 | 54.39 | 756,014 | -0.70(-1.26%) |
Aug 14, 2020 | 52.76 | 55.72 | 52.69 | 55.08 | 950,446 | +1.74(+3.26%) |
Aug 13, 2020 | 53.16 | 53.57 | 52.22 | 53.34 | 969,705 | +0.07(+0.13%) |
Aug 12, 2020 | 54.81 | 54.81 | 51.83 | 53.27 | 994,282 | -0.66(-1.22%) |
Aug 11, 2020 | 55.77 | 56.57 | 53.81 | 53.93 | 1,663,147 | +0.17(+0.31%) |
Aug 10, 2020 | 52.19 | 53.92 | 51.73 | 53.76 | 1,940,591 | +2.21(+4.28%) |
Aug 07, 2020 | 50.36 | 51.57 | 49.03 | 51.55 | 816,075 | +1.15(+2.29%) |
Aug 06, 2020 | 51.53 | 51.55 | 49.95 | 50.40 | 1,002,521 | -0.53(-1.04%) |
Aug 05, 2020 | 48.39 | 51.37 | 48.39 | 50.92 | 1,283,123 | +3.44(+7.25%) |
Aug 04, 2020 | 48.42 | 49.50 | 46.97 | 47.48 | 1,298,529 | -1.50(-3.07%) |
Aug 03, 2020 | 48.63 | 49.44 | 47.43 | 48.98 | 1,050,839 | +0.57(+1.17%) |
Jul 31, 2020 | 49.92 | 50.36 | 47.67 | 48.42 | 854,065 | -1.51(-3.03%) |
Jul 30, 2020 | 50.64 | 50.78 | 49.20 | 49.93 | 1,080,785 | -1.97(-3.80%) |
Jul 29, 2020 | 51.12 | 52.32 | 50.85 | 51.90 | 942,799 | +1.44(+2.86%) |
Jul 28, 2020 | 49.59 | 51.44 | 49.59 | 50.46 | 1,201,074 | +0.59(+1.18%) |
Jul 27, 2020 | 49.42 | 49.95 | 48.42 | 49.87 | 926,802 | +0.04(+0.08%) |
Jul 24, 2020 | 50.50 | 50.95 | 49.56 | 49.83 | 791,050 | -0.82(-1.61%) |
Jul 23, 2020 | 48.76 | 51.62 | 48.26 | 50.65 | 1,304,330 | +1.45(+2.95%) |
Jul 22, 2020 | 47.85 | 49.73 | 47.60 | 49.19 | 1,151,760 | +0.42(+0.86%) |
Jul 21, 2020 | 47.79 | 49.45 | 47.78 | 48.78 | 1,117,159 | +1.67(+3.55%) |
Jul 20, 2020 | 48.78 | 48.96 | 47.03 | 47.10 | 1,290,499 | -1.88(-3.84%) |
Jul 17, 2020 | 51.11 | 51.52 | 48.92 | 48.98 | 977,481 | -2.02(-3.96%) |
Jul 16, 2020 | 49.46 | 52.32 | 48.99 | 51.00 | 1,832,126 | +0.48(+0.95%) |
Jul 15, 2020 | 48.73 | 51.05 | 48.16 | 50.53 | 2,375,368 | +4.25(+9.18%) |
Jul 14, 2020 | 45.07 | 47.00 | 44.10 | 46.28 | 1,312,181 | +1.11(+2.47%) |
Jul 13, 2020 | 44.51 | 46.64 | 42.91 | 45.16 | 1,586,686 | +1.01(+2.30%) |
Jul 10, 2020 | 42.44 | 44.37 | 42.01 | 44.15 | 1,045,219 | +1.85(+4.38%) |
Jul 09, 2020 | 44.52 | 44.53 | 41.56 | 42.30 | 1,760,332 | -2.59(-5.76%) |
Jul 08, 2020 | 44.07 | 45.20 | 43.66 | 44.88 | 1,402,351 | +0.49(+1.10%) |
Jul 07, 2020 | 45.36 | 45.53 | 43.94 | 44.40 | 1,361,120 | -1.87(-4.04%) |
Jul 06, 2020 | 48.50 | 48.50 | 45.27 | 46.27 | 1,694,770 | -0.96(-2.02%) |
Jul 02, 2020 | 48.10 | 49.04 | 46.35 | 47.22 | 1,514,764 | +0.77(+1.65%) |