Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 55.11 | 56.61 | 54.73 | 55.24 | 1,285,690 | +0.32(+0.58%) |
Sep 29, 2020 | 56.00 | 56.38 | 54.46 | 54.92 | 715,298 | -0.73(-1.31%) |
Sep 28, 2020 | 56.18 | 56.98 | 55.11 | 55.65 | 768,057 | +0.51(+0.92%) |
Sep 25, 2020 | 54.93 | 56.61 | 54.51 | 55.15 | 755,566 | +0.23(+0.43%) |
Sep 24, 2020 | 54.54 | 56.25 | 54.07 | 54.91 | 926,536 | -0.03(-0.05%) |
Sep 23, 2020 | 58.03 | 58.89 | 54.90 | 54.94 | 1,239,671 | -2.74(-4.75%) |
Sep 22, 2020 | 55.32 | 58.06 | 55.04 | 57.68 | 1,212,539 | +2.92(+5.33%) |
Sep 21, 2020 | 54.58 | 54.99 | 52.98 | 54.76 | 902,554 | -1.43(-2.54%) |
Sep 18, 2020 | 57.91 | 57.91 | 55.18 | 56.19 | 1,231,727 | -1.26(-2.19%) |
Sep 17, 2020 | 57.08 | 58.09 | 56.49 | 57.44 | 699,172 | -0.74(-1.27%) |
Sep 16, 2020 | 57.24 | 59.13 | 56.72 | 58.18 | 1,217,347 | +1.11(+1.94%) |
Sep 15, 2020 | 59.50 | 60.38 | 57.00 | 57.08 | 735,132 | -1.97(-3.33%) |
Sep 14, 2020 | 57.50 | 59.34 | 57.09 | 59.05 | 690,371 | +1.96(+3.43%) |
Sep 11, 2020 | 58.63 | 58.77 | 56.50 | 57.09 | 980,796 | -1.29(-2.22%) |
Sep 10, 2020 | 56.83 | 59.03 | 56.55 | 58.38 | 1,307,324 | +2.00(+3.54%) |
Sep 09, 2020 | 56.47 | 56.80 | 54.65 | 56.38 | 1,118,135 | +0.38(+0.69%) |
Sep 08, 2020 | 54.77 | 57.64 | 53.54 | 56.00 | 917,996 | +0.51(+0.91%) |
Sep 04, 2020 | 57.55 | 57.65 | 53.25 | 55.49 | 878,525 | -1.01(-1.79%) |
Sep 03, 2020 | 59.75 | 60.03 | 55.90 | 56.51 | 879,726 | -3.23(-5.40%) |
Sep 02, 2020 | 60.44 | 60.55 | 58.49 | 59.73 | 697,902 | -0.14(-0.23%) |
Sep 01, 2020 | 57.80 | 59.93 | 57.43 | 59.87 | 794,247 | +1.84(+3.17%) |
Aug 31, 2020 | 58.44 | 58.44 | 57.50 | 58.03 | 834,633 | -0.20(-0.34%) |
Aug 28, 2020 | 58.05 | 58.85 | 57.50 | 58.23 | 529,589 | +0.76(+1.32%) |
Aug 27, 2020 | 57.89 | 58.71 | 57.12 | 57.47 | 951,660 | -0.29(-0.50%) |
Aug 26, 2020 | 57.66 | 58.86 | 57.47 | 57.76 | 624,982 | -0.08(-0.15%) |
Aug 25, 2020 | 59.43 | 59.64 | 56.87 | 57.85 | 1,322,609 | -1.43(-2.42%) |
Aug 24, 2020 | 59.13 | 60.03 | 58.74 | 59.28 | 573,248 | +1.02(+1.75%) |
Aug 21, 2020 | 58.49 | 59.19 | 57.78 | 58.26 | 983,835 | -0.56(-0.95%) |
Aug 20, 2020 | 59.62 | 60.12 | 58.77 | 58.82 | 528,893 | -1.62(-2.67%) |
Aug 19, 2020 | 60.52 | 61.03 | 60.16 | 60.44 | 767,014 | -0.14(-0.23%) |
Aug 18, 2020 | 61.15 | 61.50 | 60.45 | 60.58 | 687,627 | -0.92(-1.50%) |
Aug 17, 2020 | 60.65 | 61.73 | 60.12 | 61.50 | 685,232 | +1.08(+1.79%) |
Aug 14, 2020 | 60.13 | 61.07 | 59.78 | 60.42 | 507,226 | -0.12(-0.20%) |
Aug 13, 2020 | 59.09 | 61.36 | 58.85 | 60.54 | 836,722 | +1.32(+2.22%) |
Aug 12, 2020 | 60.40 | 60.40 | 58.92 | 59.22 | 845,377 | -0.47(-0.78%) |
Aug 11, 2020 | 60.76 | 61.11 | 59.25 | 59.69 | 1,515,427 | -0.27(-0.45%) |
Aug 10, 2020 | 60.13 | 61.59 | 59.47 | 59.96 | 975,806 | +0.31(+0.52%) |
Aug 07, 2020 | 60.46 | 61.23 | 58.31 | 59.65 | 1,349,321 | -0.96(-1.59%) |
Aug 06, 2020 | 63.85 | 64.08 | 60.38 | 60.61 | 1,073,180 | -3.42(-5.34%) |
Aug 05, 2020 | 63.78 | 64.80 | 63.32 | 64.03 | 558,984 | +0.13(+0.20%) |
Aug 04, 2020 | 64.45 | 65.01 | 62.89 | 63.90 | 877,965 | -0.92(-1.43%) |
Aug 03, 2020 | 62.99 | 65.41 | 62.47 | 64.83 | 1,170,808 | +2.26(+3.61%) |
Jul 31, 2020 | 64.83 | 64.90 | 61.38 | 62.57 | 1,550,478 | -2.05(-3.17%) |
Jul 30, 2020 | 66.61 | 69.11 | 64.13 | 64.61 | 2,523,739 | -2.99(-4.42%) |
Jul 29, 2020 | 66.34 | 67.69 | 66.20 | 67.60 | 1,305,286 | +2.87(+4.43%) |
Jul 28, 2020 | 65.39 | 66.43 | 64.67 | 64.73 | 881,513 | -0.73(-1.11%) |
Jul 27, 2020 | 62.79 | 65.54 | 62.39 | 65.46 | 810,952 | +2.81(+4.49%) |
Jul 24, 2020 | 62.72 | 62.86 | 61.66 | 62.65 | 642,758 | -0.34(-0.53%) |
Jul 23, 2020 | 64.85 | 66.56 | 62.01 | 62.99 | 1,666,855 | -0.59(-0.93%) |
Jul 22, 2020 | 62.04 | 63.85 | 62.04 | 63.57 | 696,790 | +1.11(+1.78%) |
Jul 21, 2020 | 62.63 | 63.47 | 62.07 | 62.46 | 863,565 | +0.59(+0.95%) |
Jul 20, 2020 | 62.12 | 62.63 | 60.81 | 61.87 | 655,751 | -0.19(-0.30%) |
Jul 17, 2020 | 62.89 | 63.05 | 61.67 | 62.06 | 454,662 | -0.36(-0.58%) |
Jul 16, 2020 | 62.60 | 62.96 | 61.76 | 62.43 | 389,983 | -0.59(-0.93%) |
Jul 15, 2020 | 63.39 | 63.86 | 62.48 | 63.01 | 834,865 | +1.47(+2.38%) |
Jul 14, 2020 | 59.29 | 61.64 | 57.75 | 61.55 | 725,062 | +1.97(+3.31%) |
Jul 13, 2020 | 60.72 | 61.68 | 59.27 | 59.58 | 841,512 | -0.46(-0.76%) |
Jul 10, 2020 | 58.47 | 60.55 | 58.10 | 60.03 | 662,242 | +1.51(+2.59%) |
Jul 09, 2020 | 60.23 | 60.71 | 58.17 | 58.52 | 571,120 | -1.92(-3.18%) |
Jul 08, 2020 | 59.83 | 60.49 | 59.38 | 60.45 | 646,354 | +0.58(+0.97%) |
Jul 07, 2020 | 61.04 | 61.30 | 59.87 | 59.87 | 609,725 | -1.61(-2.61%) |
Jul 06, 2020 | 62.49 | 62.57 | 60.97 | 61.47 | 771,483 | +0.93(+1.54%) |
Jul 02, 2020 | 61.29 | 62.10 | 59.68 | 60.54 | 717,589 | +0.27(+0.45%) |