Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 59.95 | 61.95 | 59.95 | 60.23 | 383,772 | +1.08(+1.82%) |
Sep 29, 2020 | 59.43 | 59.78 | 58.60 | 59.15 | 214,172 | -0.48(-0.80%) |
Sep 28, 2020 | 58.89 | 60.20 | 58.32 | 59.63 | 200,621 | +1.93(+3.35%) |
Sep 25, 2020 | 57.68 | 58.38 | 56.92 | 57.70 | 386,372 | -0.51(-0.88%) |
Sep 24, 2020 | 59.48 | 59.48 | 57.45 | 58.21 | 453,639 | -1.10(-1.85%) |
Sep 23, 2020 | 61.44 | 62.05 | 59.22 | 59.31 | 375,180 | -2.12(-3.44%) |
Sep 22, 2020 | 61.66 | 61.95 | 60.25 | 61.42 | 356,468 | -0.04(-0.06%) |
Sep 21, 2020 | 62.19 | 62.89 | 59.92 | 61.46 | 472,053 | -2.72(-4.25%) |
Sep 18, 2020 | 65.13 | 65.13 | 63.58 | 64.18 | 472,863 | -1.07(-1.64%) |
Sep 17, 2020 | 62.95 | 65.56 | 62.32 | 65.25 | 438,176 | +1.76(+2.78%) |
Sep 16, 2020 | 64.90 | 65.55 | 63.26 | 63.49 | 552,053 | -1.27(-1.96%) |
Sep 15, 2020 | 64.02 | 64.79 | 63.23 | 64.76 | 632,739 | +1.16(+1.83%) |
Sep 14, 2020 | 61.35 | 63.82 | 60.85 | 63.59 | 672,932 | +2.52(+4.13%) |
Sep 11, 2020 | 59.62 | 61.26 | 59.29 | 61.07 | 551,691 | +1.92(+3.25%) |
Sep 10, 2020 | 59.66 | 59.94 | 58.86 | 59.14 | 543,368 | -0.33(-0.56%) |
Sep 09, 2020 | 58.71 | 59.99 | 58.63 | 59.48 | 773,189 | +0.93(+1.59%) |
Sep 08, 2020 | 58.70 | 59.70 | 58.31 | 58.54 | 502,835 | -1.30(-2.17%) |
Sep 04, 2020 | 59.27 | 60.03 | 58.20 | 59.84 | 280,778 | +1.46(+2.50%) |
Sep 03, 2020 | 59.56 | 59.82 | 57.57 | 58.38 | 265,822 | -1.22(-2.05%) |
Sep 02, 2020 | 58.90 | 59.68 | 58.38 | 59.60 | 439,306 | +1.31(+2.24%) |
Sep 01, 2020 | 56.46 | 58.33 | 55.71 | 58.30 | 459,007 | +1.78(+3.15%) |
Aug 31, 2020 | 58.60 | 58.66 | 56.50 | 56.51 | 397,930 | -1.77(-3.04%) |
Aug 28, 2020 | 57.93 | 58.47 | 57.10 | 58.29 | 309,958 | +0.31(+0.54%) |
Aug 27, 2020 | 57.40 | 58.14 | 56.48 | 57.97 | 565,602 | +0.95(+1.67%) |
Aug 26, 2020 | 57.35 | 57.78 | 55.93 | 57.02 | 417,600 | -0.45(-0.78%) |
Aug 25, 2020 | 57.33 | 58.48 | 56.71 | 57.47 | 616,303 | +0.51(+0.90%) |
Aug 24, 2020 | 54.70 | 57.19 | 54.58 | 56.95 | 344,101 | +3.12(+5.79%) |
Aug 21, 2020 | 54.73 | 55.17 | 53.65 | 53.84 | 402,351 | -1.17(-2.12%) |
Aug 20, 2020 | 54.73 | 55.37 | 54.65 | 55.00 | 246,669 | -0.43(-0.77%) |
Aug 19, 2020 | 56.40 | 56.84 | 55.14 | 55.43 | 467,470 | -1.25(-2.21%) |
Aug 18, 2020 | 56.52 | 57.39 | 56.40 | 56.68 | 219,436 | -0.27(-0.47%) |
Aug 17, 2020 | 58.43 | 58.84 | 56.57 | 56.95 | 328,544 | -0.86(-1.49%) |
Aug 14, 2020 | 56.54 | 58.06 | 56.51 | 57.81 | 271,890 | +0.82(+1.45%) |
Aug 13, 2020 | 57.09 | 57.71 | 56.79 | 56.99 | 296,047 | -0.59(-1.02%) |
Aug 12, 2020 | 59.19 | 59.23 | 57.31 | 57.57 | 313,767 | -0.74(-1.27%) |
Aug 11, 2020 | 59.23 | 62.40 | 58.10 | 58.31 | 653,463 | +0.12(+0.21%) |
Aug 10, 2020 | 55.33 | 58.43 | 55.33 | 58.19 | 985,364 | +3.40(+6.21%) |
Aug 07, 2020 | 54.34 | 54.83 | 53.11 | 54.79 | 320,509 | +0.39(+0.71%) |
Aug 06, 2020 | 54.69 | 55.53 | 53.77 | 54.40 | 649,802 | +0.09(+0.17%) |
Aug 05, 2020 | 53.16 | 54.61 | 53.16 | 54.30 | 623,081 | +1.94(+3.71%) |
Aug 04, 2020 | 51.92 | 52.50 | 51.57 | 52.36 | 386,941 | +0.41(+0.78%) |
Aug 03, 2020 | 52.13 | 52.75 | 51.39 | 51.95 | 416,936 | +0.27(+0.53%) |
Jul 31, 2020 | 52.10 | 52.87 | 50.49 | 51.68 | 598,727 | -0.62(-1.18%) |
Jul 30, 2020 | 53.28 | 53.28 | 51.31 | 52.29 | 500,506 | -2.06(-3.79%) |
Jul 29, 2020 | 53.49 | 54.43 | 52.93 | 54.35 | 401,217 | +1.14(+2.14%) |
Jul 28, 2020 | 54.99 | 55.36 | 53.15 | 53.21 | 499,045 | -2.29(-4.12%) |
Jul 27, 2020 | 53.27 | 55.56 | 52.90 | 55.50 | 613,368 | +2.45(+4.61%) |
Jul 24, 2020 | 52.58 | 53.21 | 52.18 | 53.05 | 403,933 | +0.54(+1.03%) |
Jul 23, 2020 | 51.73 | 52.75 | 51.61 | 52.51 | 315,758 | +0.41(+0.78%) |
Jul 22, 2020 | 52.44 | 52.84 | 51.58 | 52.10 | 378,046 | -0.72(-1.36%) |
Jul 21, 2020 | 51.96 | 53.31 | 51.96 | 52.82 | 485,522 | +1.26(+2.45%) |
Jul 20, 2020 | 52.30 | 53.00 | 51.31 | 51.56 | 619,962 | -1.29(-2.44%) |
Jul 17, 2020 | 52.72 | 53.23 | 52.51 | 52.85 | 440,846 | +0.35(+0.67%) |
Jul 16, 2020 | 52.08 | 53.40 | 51.69 | 52.50 | 696,288 | +0.18(+0.34%) |
Jul 15, 2020 | 52.07 | 52.73 | 51.28 | 52.32 | 475,736 | +1.73(+3.41%) |
Jul 14, 2020 | 49.36 | 50.67 | 48.89 | 50.59 | 322,791 | +1.16(+2.34%) |
Jul 13, 2020 | 50.73 | 50.73 | 49.42 | 49.44 | 664,767 | -0.47(-0.95%) |
Jul 10, 2020 | 48.32 | 49.94 | 48.16 | 49.91 | 587,654 | +1.48(+3.05%) |
Jul 09, 2020 | 50.13 | 50.13 | 47.77 | 48.43 | 1,074,786 | -1.65(-3.29%) |
Jul 08, 2020 | 50.98 | 51.19 | 49.71 | 50.08 | 741,386 | -0.93(-1.82%) |
Jul 07, 2020 | 51.43 | 52.06 | 50.87 | 51.01 | 533,840 | -0.97(-1.86%) |
Jul 06, 2020 | 52.76 | 52.90 | 51.02 | 51.98 | 476,989 | +0.57(+1.11%) |
Jul 02, 2020 | 51.45 | 53.08 | 50.55 | 51.41 | 574,049 | +1.23(+2.46%) |