Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 62.75 | 63.26 | 61.89 | 62.30 | 103,531 | +0.20(+0.32%) |
Sep 29, 2020 | 62.90 | 62.90 | 62.07 | 62.10 | 86,079 | -0.59(-0.93%) |
Sep 28, 2020 | 62.11 | 62.70 | 61.76 | 62.69 | 67,693 | +1.50(+2.45%) |
Sep 25, 2020 | 59.99 | 61.33 | 59.85 | 61.19 | 54,892 | +1.18(+1.97%) |
Sep 24, 2020 | 59.60 | 60.95 | 59.09 | 60.01 | 87,844 | -0.37(-0.61%) |
Sep 23, 2020 | 62.28 | 62.28 | 60.14 | 60.38 | 73,009 | -2.09(-3.34%) |
Sep 22, 2020 | 61.20 | 62.53 | 60.33 | 62.46 | 105,923 | +2.01(+3.32%) |
Sep 21, 2020 | 58.90 | 60.46 | 58.65 | 60.46 | 133,764 | +0.23(+0.38%) |
Sep 18, 2020 | 60.65 | 60.65 | 59.06 | 60.23 | 59,066 | +0.31(+0.51%) |
Sep 17, 2020 | 59.66 | 60.01 | 59.00 | 59.92 | 119,733 | -0.90(-1.48%) |
Sep 16, 2020 | 61.69 | 61.78 | 60.72 | 60.82 | 45,527 | -0.21(-0.34%) |
Sep 15, 2020 | 61.73 | 61.83 | 60.34 | 61.03 | 114,946 | +0.15(+0.24%) |
Sep 14, 2020 | 60.61 | 61.18 | 60.21 | 60.88 | 137,291 | +0.93(+1.55%) |
Sep 11, 2020 | 61.70 | 61.93 | 59.37 | 59.95 | 93,512 | -1.00(-1.64%) |
Sep 10, 2020 | 62.81 | 63.82 | 60.82 | 60.95 | 144,600 | -0.92(-1.48%) |
Sep 09, 2020 | 61.27 | 62.22 | 60.70 | 61.87 | 166,726 | +1.81(+3.01%) |
Sep 08, 2020 | 59.80 | 61.85 | 59.68 | 60.06 | 159,273 | -1.93(-3.12%) |
Sep 04, 2020 | 62.38 | 63.39 | 58.59 | 62.00 | 381,245 | -1.16(-1.84%) |
Sep 03, 2020 | 66.22 | 66.22 | 62.51 | 63.16 | 263,715 | -3.77(-5.63%) |
Sep 02, 2020 | 68.01 | 68.01 | 65.80 | 66.93 | 138,782 | -0.11(-0.16%) |
Sep 01, 2020 | 65.54 | 67.12 | 65.54 | 67.04 | 109,490 | +1.59(+2.43%) |
Aug 31, 2020 | 66.01 | 66.01 | 64.90 | 65.45 | 179,699 | -0.53(-0.81%) |
Aug 28, 2020 | 66.34 | 67.14 | 65.88 | 65.98 | 106,683 | -0.22(-0.33%) |
Aug 27, 2020 | 68.04 | 68.33 | 65.61 | 66.20 | 162,598 | -1.71(-2.51%) |
Aug 26, 2020 | 67.73 | 68.20 | 67.36 | 67.91 | 166,117 | +0.65(+0.97%) |
Aug 25, 2020 | 67.20 | 67.34 | 66.00 | 67.26 | 124,813 | +0.15(+0.22%) |
Aug 24, 2020 | 67.89 | 67.93 | 66.08 | 67.11 | 188,058 | +0.51(+0.77%) |
Aug 21, 2020 | 66.19 | 66.90 | 65.89 | 66.59 | 81,152 | +0.04(+0.06%) |
Aug 20, 2020 | 66.80 | 66.80 | 66.18 | 66.56 | 117,452 | -0.20(-0.30%) |
Aug 19, 2020 | 66.55 | 67.43 | 66.18 | 66.75 | 169,779 | +0.05(+0.07%) |
Aug 18, 2020 | 65.58 | 66.79 | 65.24 | 66.70 | 136,751 | +1.50(+2.30%) |
Aug 17, 2020 | 64.41 | 65.37 | 63.86 | 65.20 | 111,643 | +1.76(+2.77%) |
Aug 14, 2020 | 64.39 | 64.39 | 62.90 | 63.45 | 68,893 | -0.36(-0.56%) |
Aug 13, 2020 | 62.95 | 64.50 | 62.83 | 63.80 | 138,826 | +1.08(+1.72%) |
Aug 12, 2020 | 62.56 | 63.19 | 62.39 | 62.73 | 91,393 | +0.55(+0.89%) |
Aug 11, 2020 | 63.57 | 64.06 | 62.10 | 62.17 | 137,093 | -1.61(-2.52%) |
Aug 10, 2020 | 65.11 | 65.67 | 63.05 | 63.78 | 167,066 | -1.05(-1.61%) |
Aug 07, 2020 | 64.56 | 66.09 | 63.85 | 64.83 | 180,845 | +0.40(+0.63%) |
Aug 06, 2020 | 65.18 | 65.36 | 63.70 | 64.42 | 132,515 | -0.67(-1.03%) |
Aug 05, 2020 | 63.30 | 65.23 | 63.11 | 65.09 | 160,394 | +2.09(+3.32%) |
Aug 04, 2020 | 62.49 | 63.21 | 62.14 | 63.00 | 180,062 | +0.52(+0.84%) |
Aug 03, 2020 | 61.36 | 62.58 | 61.23 | 62.48 | 234,790 | +1.71(+2.81%) |
Jul 31, 2020 | 61.03 | 61.07 | 59.88 | 60.77 | 252,069 | +1.23(+2.07%) |
Jul 30, 2020 | 58.33 | 59.74 | 57.88 | 59.54 | 118,590 | +1.34(+2.31%) |
Jul 29, 2020 | 57.10 | 58.38 | 56.97 | 58.20 | 69,393 | +1.76(+3.11%) |
Jul 28, 2020 | 57.25 | 57.31 | 56.43 | 56.44 | 39,278 | -0.56(-0.99%) |
Jul 27, 2020 | 55.51 | 57.13 | 55.51 | 57.00 | 70,730 | +1.78(+3.22%) |
Jul 24, 2020 | 54.40 | 55.50 | 53.72 | 55.22 | 58,458 | -0.38(-0.67%) |
Jul 23, 2020 | 57.07 | 57.16 | 54.97 | 55.60 | 128,444 | -1.24(-2.19%) |
Jul 22, 2020 | 57.35 | 57.35 | 56.39 | 56.84 | 70,808 | -0.47(-0.82%) |
Jul 21, 2020 | 58.70 | 58.70 | 56.79 | 57.31 | 98,307 | -0.30(-0.52%) |
Jul 20, 2020 | 56.30 | 57.69 | 56.07 | 57.61 | 91,036 | +1.97(+3.55%) |
Jul 17, 2020 | 56.27 | 56.39 | 55.37 | 55.64 | 71,730 | -0.14(-0.25%) |
Jul 16, 2020 | 55.12 | 56.02 | 54.70 | 55.78 | 46,117 | -0.04(-0.07%) |
Jul 15, 2020 | 56.02 | 56.02 | 54.63 | 55.82 | 154,230 | +0.35(+0.62%) |
Jul 14, 2020 | 55.11 | 55.67 | 53.25 | 55.47 | 141,699 | -0.09(-0.16%) |
Jul 13, 2020 | 58.18 | 58.77 | 55.27 | 55.56 | 228,742 | -2.25(-3.89%) |
Jul 10, 2020 | 57.90 | 57.90 | 56.92 | 57.81 | 174,564 | -0.20(-0.34%) |
Jul 09, 2020 | 57.62 | 58.05 | 56.68 | 58.01 | 191,601 | +1.14(+2.00%) |
Jul 08, 2020 | 56.19 | 56.94 | 55.69 | 56.87 | 184,048 | +1.37(+2.47%) |
Jul 07, 2020 | 55.65 | 56.23 | 55.06 | 55.50 | 123,977 | -0.06(-0.11%) |
Jul 06, 2020 | 55.00 | 56.05 | 54.88 | 55.56 | 172,979 | +2.04(+3.82%) |
Jul 02, 2020 | 53.69 | 53.89 | 53.02 | 53.52 | 291,784 | +0.99(+1.88%) |