Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 61.16 | 61.57 | 60.82 | 61.10 | 75,187 | +0.59(+0.98%) |
Sep 29, 2020 | 61.03 | 61.03 | 60.44 | 60.51 | 36,233 | -0.47(-0.78%) |
Sep 28, 2020 | 60.61 | 61.06 | 60.56 | 60.98 | 103,004 | +1.17(+1.96%) |
Sep 25, 2020 | 59.08 | 59.85 | 58.85 | 59.81 | 78,563 | +0.81(+1.37%) |
Sep 24, 2020 | 58.69 | 59.63 | 58.54 | 59.00 | 117,313 | -0.06(-0.11%) |
Sep 23, 2020 | 60.66 | 60.66 | 59.01 | 59.06 | 46,479 | -1.39(-2.30%) |
Sep 22, 2020 | 59.77 | 60.45 | 59.68 | 60.45 | 48,711 | +0.96(+1.62%) |
Sep 21, 2020 | 59.30 | 59.49 | 58.58 | 59.49 | 133,340 | -0.77(-1.28%) |
Sep 18, 2020 | 60.92 | 61.01 | 59.82 | 60.26 | 48,715 | -0.63(-1.03%) |
Sep 17, 2020 | 60.84 | 61.21 | 60.52 | 60.89 | 117,509 | -0.88(-1.42%) |
Sep 16, 2020 | 62.11 | 62.45 | 61.77 | 61.77 | 37,780 | +0.04(+0.06%) |
Sep 15, 2020 | 61.56 | 62.00 | 61.56 | 61.73 | 96,771 | +0.53(+0.87%) |
Sep 14, 2020 | 61.02 | 61.37 | 60.95 | 61.20 | 89,889 | +0.69(+1.15%) |
Sep 11, 2020 | 60.82 | 60.98 | 60.10 | 60.50 | 31,521 | -0.11(-0.18%) |
Sep 10, 2020 | 61.68 | 62.11 | 60.53 | 60.61 | 147,095 | -0.76(-1.25%) |
Sep 09, 2020 | 61.16 | 61.77 | 60.73 | 61.38 | 68,270 | +0.73(+1.20%) |
Sep 08, 2020 | 60.53 | 61.40 | 60.48 | 60.65 | 129,586 | -0.80(-1.30%) |
Sep 04, 2020 | 62.18 | 62.50 | 60.37 | 61.45 | 219,422 | -0.55(-0.88%) |
Sep 03, 2020 | 63.58 | 63.73 | 61.56 | 62.00 | 104,066 | -1.68(-2.64%) |
Sep 02, 2020 | 63.34 | 63.81 | 63.10 | 63.68 | 94,445 | +0.75(+1.19%) |
Sep 01, 2020 | 62.18 | 62.94 | 62.06 | 62.94 | 1,902,095 | +0.75(+1.20%) |
Aug 31, 2020 | 62.53 | 62.53 | 62.11 | 62.19 | 53,701 | -0.41(-0.65%) |
Aug 28, 2020 | 62.50 | 62.70 | 62.27 | 62.60 | 37,662 | +0.47(+0.75%) |
Aug 27, 2020 | 62.43 | 62.46 | 61.95 | 62.13 | 82,762 | +0.11(+0.17%) |
Aug 26, 2020 | 61.29 | 62.06 | 61.29 | 62.03 | 39,786 | +0.78(+1.27%) |
Aug 25, 2020 | 61.35 | 61.35 | 60.89 | 61.25 | 39,340 | +0.08(+0.13%) |
Aug 24, 2020 | 60.72 | 61.17 | 60.72 | 61.17 | 48,927 | +0.80(+1.32%) |
Aug 21, 2020 | 60.22 | 60.40 | 60.22 | 60.37 | 70,821 | +0.18(+0.29%) |
Aug 20, 2020 | 59.89 | 60.30 | 59.89 | 60.19 | 130,937 | -0.14(-0.23%) |
Aug 19, 2020 | 60.83 | 60.84 | 60.28 | 60.34 | 1,091,738 | -0.22(-0.37%) |
Aug 18, 2020 | 60.72 | 60.76 | 60.20 | 60.56 | 86,667 | +0.07(+0.12%) |
Aug 17, 2020 | 60.54 | 60.58 | 60.17 | 60.49 | 94,789 | +0.45(+0.74%) |
Aug 14, 2020 | 59.93 | 60.18 | 59.93 | 60.04 | 38,480 | +0.10(+0.17%) |
Aug 13, 2020 | 59.89 | 60.24 | 59.84 | 59.94 | 100,922 | -0.04(-0.06%) |
Aug 12, 2020 | 59.81 | 60.12 | 59.81 | 59.98 | 35,631 | +0.61(+1.03%) |
Aug 11, 2020 | 59.85 | 60.13 | 59.31 | 59.37 | 52,194 | -0.15(-0.25%) |
Aug 10, 2020 | 59.25 | 59.57 | 59.17 | 59.52 | 58,949 | +0.47(+0.79%) |
Aug 07, 2020 | 58.90 | 59.25 | 58.76 | 59.05 | 46,258 | +0.01(+0.01%) |
Aug 06, 2020 | 58.49 | 59.05 | 58.49 | 59.04 | 46,827 | +0.54(+0.92%) |
Aug 05, 2020 | 58.50 | 58.50 | 58.27 | 58.50 | 54,049 | +0.39(+0.68%) |
Aug 04, 2020 | 57.61 | 58.11 | 57.61 | 58.11 | 683,468 | +0.75(+1.32%) |
Aug 03, 2020 | 57.19 | 57.48 | 57.03 | 57.35 | 684,766 | +0.21(+0.36%) |
Jul 31, 2020 | 57.44 | 57.46 | 56.55 | 57.15 | 80,236 | +0.08(+0.14%) |
Jul 30, 2020 | 56.76 | 57.23 | 56.48 | 57.07 | 66,973 | -0.06(-0.11%) |
Jul 29, 2020 | 57.03 | 57.27 | 56.99 | 57.13 | 37,952 | +0.53(+0.94%) |
Jul 28, 2020 | 56.77 | 57.10 | 56.59 | 56.60 | 48,764 | -0.43(-0.75%) |
Jul 27, 2020 | 56.83 | 57.04 | 56.61 | 57.03 | 96,934 | +0.24(+0.43%) |
Jul 24, 2020 | 56.37 | 56.92 | 56.37 | 56.78 | 136,320 | +0.05(+0.09%) |
Jul 23, 2020 | 57.41 | 57.42 | 56.36 | 56.73 | 94,707 | -0.64(-1.11%) |
Jul 22, 2020 | 56.90 | 57.44 | 56.90 | 57.37 | 105,331 | +0.44(+0.77%) |
Jul 21, 2020 | 57.01 | 57.27 | 56.84 | 56.93 | 55,518 | +0.25(+0.45%) |
Jul 20, 2020 | 56.31 | 56.79 | 56.17 | 56.67 | 149,571 | +0.25(+0.44%) |
Jul 17, 2020 | 56.73 | 56.73 | 56.27 | 56.43 | 40,527 | -0.25(-0.44%) |
Jul 16, 2020 | 56.42 | 56.77 | 56.39 | 56.68 | 78,394 | -0.21(-0.37%) |
Jul 15, 2020 | 56.52 | 57.00 | 56.13 | 56.89 | 156,960 | +1.16(+2.08%) |
Jul 14, 2020 | 54.80 | 55.74 | 54.43 | 55.73 | 109,527 | +0.63(+1.13%) |
Jul 13, 2020 | 56.15 | 56.82 | 55.01 | 55.10 | 112,863 | -0.71(-1.28%) |
Jul 10, 2020 | 54.85 | 55.82 | 54.85 | 55.82 | 76,552 | +0.96(+1.75%) |
Jul 09, 2020 | 55.18 | 55.18 | 53.99 | 54.86 | 170,711 | -0.03(-0.06%) |
Jul 08, 2020 | 54.73 | 54.89 | 54.34 | 54.89 | 67,128 | +0.34(+0.62%) |
Jul 07, 2020 | 54.90 | 54.98 | 54.53 | 54.55 | 47,699 | -0.55(-1.00%) |
Jul 06, 2020 | 54.80 | 55.10 | 54.69 | 55.10 | 150,648 | +1.04(+1.93%) |
Jul 02, 2020 | 54.85 | 55.04 | 54.00 | 54.06 | 153,923 | -0.08(-0.15%) |