Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 57.98 | 58.53 | 57.73 | 58.27 | 12,928 | +0.88(+1.54%) |
Sep 29, 2020 | 58.09 | 58.20 | 57.22 | 57.38 | 10,790 | -0.65(-1.11%) |
Sep 28, 2020 | 57.52 | 58.39 | 57.52 | 58.03 | 7,703 | +1.17(+2.05%) |
Sep 25, 2020 | 55.72 | 56.95 | 55.72 | 56.87 | 11,919 | +0.60(+1.06%) |
Sep 24, 2020 | 55.64 | 56.82 | 55.33 | 56.27 | 8,228 | +0.64(+1.16%) |
Sep 23, 2020 | 57.18 | 57.24 | 55.57 | 55.63 | 45,355 | -1.30(-2.28%) |
Sep 22, 2020 | 57.26 | 57.26 | 56.32 | 56.93 | 8,087 | -0.33(-0.57%) |
Sep 21, 2020 | 57.31 | 57.43 | 56.51 | 57.25 | 23,978 | -1.09(-1.87%) |
Sep 18, 2020 | 58.65 | 58.71 | 58.19 | 58.35 | 6,312 | -0.14(-0.24%) |
Sep 17, 2020 | 58.63 | 58.99 | 58.40 | 58.49 | 8,097 | -0.75(-1.27%) |
Sep 16, 2020 | 58.56 | 59.71 | 58.56 | 59.24 | 13,653 | +0.64(+1.09%) |
Sep 15, 2020 | 59.05 | 59.06 | 58.42 | 58.60 | 18,602 | -0.43(-0.73%) |
Sep 14, 2020 | 58.68 | 59.20 | 58.68 | 59.03 | 7,285 | +0.96(+1.65%) |
Sep 11, 2020 | 57.87 | 58.47 | 57.72 | 58.07 | 9,736 | +0.29(+0.50%) |
Sep 10, 2020 | 59.01 | 59.26 | 57.79 | 57.79 | 22,059 | -1.05(-1.78%) |
Sep 09, 2020 | 58.74 | 59.26 | 58.50 | 58.83 | 11,733 | +0.53(+0.90%) |
Sep 08, 2020 | 59.60 | 59.60 | 58.08 | 58.30 | 8,365 | -1.85(-3.08%) |
Sep 04, 2020 | 60.94 | 60.94 | 59.39 | 60.16 | 36,807 | -0.05(-0.08%) |
Sep 03, 2020 | 61.16 | 61.73 | 59.97 | 60.21 | 12,788 | -0.80(-1.32%) |
Sep 02, 2020 | 60.49 | 61.07 | 60.33 | 61.01 | 14,534 | +0.53(+0.88%) |
Sep 01, 2020 | 60.06 | 60.48 | 59.97 | 60.48 | 15,924 | +0.04(+0.07%) |
Aug 31, 2020 | 60.80 | 60.80 | 60.27 | 60.44 | 12,849 | -0.30(-0.50%) |
Aug 28, 2020 | 61.17 | 61.17 | 60.56 | 60.74 | 10,913 | -0.04(-0.06%) |
Aug 27, 2020 | 60.13 | 61.18 | 60.13 | 60.78 | 15,157 | +0.68(+1.13%) |
Aug 26, 2020 | 59.92 | 60.38 | 59.92 | 60.10 | 8,461 | -0.04(-0.06%) |
Aug 25, 2020 | 60.93 | 60.93 | 60.02 | 60.14 | 65,156 | -0.13(-0.22%) |
Aug 24, 2020 | 59.47 | 60.28 | 59.35 | 60.27 | 67,241 | +1.00(+1.70%) |
Aug 21, 2020 | 59.05 | 59.36 | 59.01 | 59.26 | 379,848 | +0.14(+0.24%) |
Aug 20, 2020 | 58.61 | 59.47 | 58.61 | 59.12 | 301,663 | -0.31(-0.52%) |
Aug 19, 2020 | 59.79 | 60.01 | 59.41 | 59.43 | 13,955 | +0.19(+0.32%) |
Aug 18, 2020 | 59.50 | 59.50 | 59.04 | 59.24 | 25,000 | -0.28(-0.48%) |
Aug 17, 2020 | 59.44 | 59.54 | 59.39 | 59.53 | 3,320 | -0.29(-0.48%) |
Aug 14, 2020 | 59.01 | 60.09 | 59.01 | 59.81 | 10,378 | +0.34(+0.57%) |
Aug 13, 2020 | 59.32 | 59.78 | 59.25 | 59.48 | 35,345 | -0.36(-0.59%) |
Aug 12, 2020 | 60.41 | 60.55 | 59.83 | 59.83 | 4,663 | +0.34(+0.57%) |
Aug 11, 2020 | 59.48 | 60.25 | 59.30 | 59.50 | 9,843 | +0.83(+1.41%) |
Aug 10, 2020 | 59.26 | 59.26 | 58.53 | 58.67 | 16,370 | -0.28(-0.48%) |
Aug 07, 2020 | 57.52 | 59.00 | 57.36 | 58.95 | 53,713 | +1.13(+1.96%) |
Aug 06, 2020 | 57.97 | 58.05 | 57.65 | 57.82 | 7,096 | -0.22(-0.39%) |
Aug 05, 2020 | 57.52 | 58.08 | 57.52 | 58.05 | 7,044 | +0.72(+1.25%) |
Aug 04, 2020 | 56.89 | 57.40 | 56.89 | 57.33 | 12,114 | +0.04(+0.07%) |
Aug 03, 2020 | 57.36 | 57.51 | 56.91 | 57.29 | 10,944 | +0.40(+0.70%) |
Jul 31, 2020 | 57.06 | 57.06 | 56.33 | 56.89 | 13,481 | +0.08(+0.14%) |
Jul 30, 2020 | 56.87 | 56.92 | 56.22 | 56.81 | 29,403 | -0.92(-1.59%) |
Jul 29, 2020 | 57.21 | 57.89 | 57.12 | 57.73 | 5,708 | +0.53(+0.93%) |
Jul 28, 2020 | 57.53 | 57.72 | 57.20 | 57.20 | 5,537 | -0.66(-1.15%) |
Jul 27, 2020 | 57.84 | 58.03 | 57.34 | 57.86 | 9,041 | +0.08(+0.14%) |
Jul 24, 2020 | 57.92 | 58.24 | 57.76 | 57.78 | 21,506 | -0.42(-0.72%) |
Jul 23, 2020 | 58.79 | 58.83 | 58.10 | 58.20 | 9,914 | -0.52(-0.88%) |
Jul 22, 2020 | 58.70 | 59.01 | 58.49 | 58.72 | 6,476 | -0.59(-1.00%) |
Jul 21, 2020 | 59.07 | 59.48 | 58.90 | 59.31 | 7,837 | +0.54(+0.92%) |
Jul 20, 2020 | 58.57 | 58.89 | 58.18 | 58.78 | 10,540 | +0.09(+0.15%) |
Jul 17, 2020 | 59.34 | 59.34 | 58.67 | 58.69 | 19,687 | -0.51(-0.86%) |
Jul 16, 2020 | 58.88 | 59.85 | 58.83 | 59.20 | 18,143 | -0.12(-0.20%) |
Jul 15, 2020 | 59.48 | 59.48 | 58.56 | 59.32 | 12,468 | +1.48(+2.56%) |
Jul 14, 2020 | 56.90 | 57.84 | 56.90 | 57.84 | 7,144 | +0.43(+0.74%) |
Jul 13, 2020 | 58.15 | 58.42 | 57.29 | 57.41 | 95,462 | +0.19(+0.33%) |
Jul 10, 2020 | 55.59 | 57.22 | 55.59 | 57.22 | 5,456 | +1.38(+2.47%) |
Jul 09, 2020 | 56.77 | 56.77 | 55.47 | 55.84 | 22,383 | -1.20(-2.11%) |
Jul 08, 2020 | 55.93 | 57.05 | 55.93 | 57.05 | 8,398 | +0.98(+1.75%) |
Jul 07, 2020 | 56.72 | 56.72 | 56.05 | 56.07 | 5,754 | -1.02(-1.78%) |
Jul 06, 2020 | 56.93 | 57.36 | 56.93 | 57.08 | 19,739 | +1.19(+2.12%) |
Jul 02, 2020 | 57.12 | 57.12 | 55.84 | 55.90 | 9,843 | -0.14(-0.25%) |