Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 57.95 | 58.25 | 57.61 | 57.75 | 982,227 | +0.02(+0.03%) |
Sep 29, 2020 | 58.62 | 58.71 | 57.54 | 57.73 | 750,775 | -1.10(-1.86%) |
Sep 28, 2020 | 58.82 | 59.13 | 58.71 | 58.83 | 896,433 | +0.68(+1.18%) |
Sep 25, 2020 | 57.59 | 58.16 | 57.36 | 58.15 | 642,722 | +0.02(+0.03%) |
Sep 24, 2020 | 57.43 | 58.49 | 57.20 | 58.13 | 844,124 | +0.49(+0.86%) |
Sep 23, 2020 | 58.78 | 58.92 | 57.58 | 57.64 | 795,038 | -0.71(-1.21%) |
Sep 22, 2020 | 58.46 | 58.95 | 57.99 | 58.34 | 527,968 | -0.01(-0.01%) |
Sep 21, 2020 | 58.63 | 58.68 | 57.61 | 58.35 | 722,859 | -1.21(-2.03%) |
Sep 18, 2020 | 60.21 | 60.27 | 59.55 | 59.56 | 553,941 | -0.77(-1.28%) |
Sep 17, 2020 | 59.88 | 60.57 | 59.67 | 60.34 | 494,341 | -0.10(-0.16%) |
Sep 16, 2020 | 61.20 | 61.50 | 60.38 | 60.44 | 618,363 | -0.83(-1.36%) |
Sep 15, 2020 | 61.36 | 61.51 | 61.08 | 61.27 | 576,402 | +0.15(+0.24%) |
Sep 14, 2020 | 61.01 | 61.25 | 60.81 | 61.12 | 597,926 | +0.42(+0.69%) |
Sep 11, 2020 | 60.31 | 60.95 | 60.20 | 60.70 | 674,056 | +0.57(+0.94%) |
Sep 10, 2020 | 61.23 | 61.23 | 59.98 | 60.13 | 619,460 | -0.82(-1.35%) |
Sep 09, 2020 | 60.30 | 61.18 | 60.28 | 60.95 | 864,629 | +1.05(+1.75%) |
Sep 08, 2020 | 60.34 | 60.39 | 59.78 | 59.91 | 984,815 | -1.20(-1.97%) |
Sep 04, 2020 | 61.93 | 62.16 | 60.70 | 61.11 | 1,025,659 | -0.25(-0.40%) |
Sep 03, 2020 | 62.58 | 62.66 | 61.17 | 61.36 | 857,521 | -1.14(-1.83%) |
Sep 02, 2020 | 62.49 | 62.93 | 62.30 | 62.50 | 871,110 | +0.10(+0.16%) |
Sep 01, 2020 | 62.46 | 62.64 | 62.08 | 62.40 | 726,050 | -0.27(-0.43%) |
Aug 31, 2020 | 63.61 | 63.70 | 62.64 | 62.68 | 1,037,560 | -0.89(-1.40%) |
Aug 28, 2020 | 64.26 | 64.48 | 63.32 | 63.56 | 570,215 | -0.30(-0.48%) |
Aug 27, 2020 | 63.78 | 64.21 | 63.65 | 63.87 | 850,773 | +0.38(+0.60%) |
Aug 26, 2020 | 63.73 | 64.22 | 63.28 | 63.49 | 1,417,958 | +0.92(+1.47%) |
Aug 25, 2020 | 62.12 | 62.60 | 61.84 | 62.57 | 741,282 | +0.91(+1.47%) |
Aug 24, 2020 | 61.42 | 61.93 | 61.39 | 61.66 | 686,506 | +0.48(+0.78%) |
Aug 21, 2020 | 60.79 | 61.21 | 60.64 | 61.18 | 390,588 | -0.02(-0.03%) |
Aug 20, 2020 | 60.38 | 61.37 | 60.30 | 61.20 | 773,824 | +0.34(+0.55%) |
Aug 19, 2020 | 61.14 | 61.53 | 60.83 | 60.86 | 756,411 | +0.02(+0.04%) |
Aug 18, 2020 | 60.74 | 60.96 | 60.52 | 60.84 | 632,175 | +0.24(+0.39%) |
Aug 17, 2020 | 60.59 | 60.83 | 60.44 | 60.60 | 609,075 | +0.05(+0.08%) |
Aug 14, 2020 | 60.51 | 60.84 | 60.30 | 60.55 | 479,734 | -0.26(-0.43%) |
Aug 13, 2020 | 60.90 | 61.12 | 60.56 | 60.81 | 601,376 | -0.10(-0.16%) |
Aug 12, 2020 | 61.10 | 61.50 | 60.81 | 60.91 | 724,544 | +0.46(+0.76%) |
Aug 11, 2020 | 60.14 | 60.85 | 60.02 | 60.45 | 995,621 | +1.14(+1.93%) |
Aug 10, 2020 | 58.87 | 59.35 | 58.68 | 59.31 | 709,034 | +0.60(+1.02%) |
Aug 07, 2020 | 58.28 | 58.71 | 57.88 | 58.71 | 620,860 | +0.16(+0.27%) |
Aug 06, 2020 | 57.78 | 58.69 | 57.78 | 58.55 | 759,096 | +0.40(+0.69%) |
Aug 05, 2020 | 57.63 | 58.23 | 57.52 | 58.15 | 564,580 | +0.98(+1.71%) |
Aug 04, 2020 | 56.62 | 57.51 | 56.62 | 57.17 | 766,317 | +0.24(+0.42%) |
Aug 03, 2020 | 57.03 | 57.34 | 56.78 | 56.93 | 300,271 | +0.04(+0.07%) |
Jul 31, 2020 | 56.90 | 56.99 | 56.45 | 56.89 | 814,212 | -0.25(-0.43%) |
Jul 30, 2020 | 56.50 | 57.15 | 56.17 | 57.13 | 668,981 | -0.36(-0.63%) |
Jul 29, 2020 | 57.10 | 57.53 | 56.66 | 57.50 | 802,859 | +0.59(+1.04%) |
Jul 28, 2020 | 57.36 | 57.43 | 56.85 | 56.90 | 925,173 | -0.61(-1.06%) |
Jul 27, 2020 | 57.30 | 57.59 | 56.99 | 57.51 | 756,781 | +0.01(+0.01%) |
Jul 24, 2020 | 57.69 | 57.73 | 57.03 | 57.50 | 5,879,232 | +0.01(+0.01%) |
Jul 23, 2020 | 57.68 | 57.91 | 57.43 | 57.50 | 3,819,536 | -0.18(-0.31%) |
Jul 22, 2020 | 57.61 | 57.72 | 57.34 | 57.67 | 714,113 | +0.03(+0.06%) |
Jul 21, 2020 | 57.51 | 58.03 | 57.44 | 57.64 | 913,515 | +0.79(+1.38%) |
Jul 20, 2020 | 57.23 | 57.33 | 56.65 | 56.86 | 920,209 | -0.41(-0.71%) |
Jul 17, 2020 | 57.24 | 57.41 | 56.99 | 57.26 | 752,929 | +0.15(+0.26%) |
Jul 16, 2020 | 57.03 | 57.76 | 56.96 | 57.12 | 895,457 | -0.34(-0.59%) |
Jul 15, 2020 | 56.99 | 57.94 | 56.99 | 57.46 | 1,029,237 | +1.01(+1.78%) |
Jul 14, 2020 | 55.59 | 56.56 | 55.15 | 56.45 | 1,193,473 | +0.80(+1.44%) |
Jul 13, 2020 | 55.70 | 56.36 | 55.49 | 55.65 | 1,485,013 | +0.12(+0.22%) |
Jul 10, 2020 | 54.35 | 55.55 | 54.35 | 55.53 | 820,761 | +1.07(+1.97%) |
Jul 09, 2020 | 55.02 | 55.22 | 54.08 | 54.46 | 1,687,502 | -0.73(-1.32%) |
Jul 08, 2020 | 55.19 | 55.41 | 54.69 | 55.19 | 794,439 | +0.11(+0.19%) |
Jul 07, 2020 | 55.51 | 55.65 | 54.86 | 55.08 | 945,532 | -0.88(-1.58%) |
Jul 06, 2020 | 56.11 | 56.11 | 55.36 | 55.96 | 967,262 | +0.70(+1.26%) |
Jul 02, 2020 | 55.47 | 56.21 | 54.98 | 55.27 | 1,086,537 | +0.60(+1.10%) |