Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 57.97 | 58.53 | 57.72 | 58.26 | 12,930 | +0.88(+1.54%) |
Sep 29, 2020 | 58.08 | 58.19 | 57.21 | 57.38 | 10,792 | -0.65(-1.11%) |
Sep 28, 2020 | 57.52 | 58.38 | 57.52 | 58.02 | 7,704 | +1.16(+2.05%) |
Sep 25, 2020 | 55.71 | 56.94 | 55.71 | 56.86 | 11,921 | +0.60(+1.06%) |
Sep 24, 2020 | 55.64 | 56.81 | 55.32 | 56.26 | 8,230 | +0.64(+1.16%) |
Sep 23, 2020 | 57.17 | 57.23 | 55.56 | 55.62 | 45,361 | -1.30(-2.28%) |
Sep 22, 2020 | 57.25 | 57.25 | 56.31 | 56.92 | 8,088 | -0.33(-0.57%) |
Sep 21, 2020 | 57.30 | 57.42 | 56.51 | 57.24 | 23,982 | -1.09(-1.87%) |
Sep 18, 2020 | 58.64 | 58.70 | 58.18 | 58.34 | 6,313 | -0.14(-0.24%) |
Sep 17, 2020 | 58.62 | 58.98 | 58.39 | 58.48 | 8,098 | -0.75(-1.27%) |
Sep 16, 2020 | 58.55 | 59.70 | 58.55 | 59.23 | 13,655 | +0.64(+1.09%) |
Sep 15, 2020 | 59.04 | 59.05 | 58.42 | 58.59 | 18,605 | -0.43(-0.73%) |
Sep 14, 2020 | 58.67 | 59.20 | 58.67 | 59.02 | 7,286 | +0.96(+1.65%) |
Sep 11, 2020 | 57.86 | 58.46 | 57.71 | 58.07 | 9,738 | +0.29(+0.50%) |
Sep 10, 2020 | 59.00 | 59.25 | 57.78 | 57.78 | 22,062 | -1.05(-1.78%) |
Sep 09, 2020 | 58.73 | 59.25 | 58.49 | 58.82 | 11,735 | +0.53(+0.90%) |
Sep 08, 2020 | 59.59 | 59.59 | 58.07 | 58.30 | 8,366 | -1.85(-3.08%) |
Sep 04, 2020 | 60.94 | 60.94 | 59.38 | 60.15 | 36,813 | -0.05(-0.08%) |
Sep 03, 2020 | 61.15 | 61.72 | 59.96 | 60.20 | 12,790 | -0.80(-1.32%) |
Sep 02, 2020 | 60.48 | 61.06 | 60.32 | 61.00 | 14,536 | +0.53(+0.88%) |
Sep 01, 2020 | 60.05 | 60.47 | 59.96 | 60.47 | 15,927 | +0.04(+0.07%) |
Aug 31, 2020 | 60.80 | 60.80 | 60.26 | 60.43 | 12,851 | -0.30(-0.50%) |
Aug 28, 2020 | 61.16 | 61.16 | 60.55 | 60.73 | 10,915 | -0.04(-0.06%) |
Aug 27, 2020 | 60.12 | 61.17 | 60.12 | 60.77 | 15,159 | +0.68(+1.13%) |
Aug 26, 2020 | 59.91 | 60.37 | 59.91 | 60.09 | 8,462 | -0.04(-0.06%) |
Aug 25, 2020 | 60.92 | 60.92 | 60.01 | 60.13 | 65,165 | -0.13(-0.22%) |
Aug 24, 2020 | 59.46 | 60.27 | 59.34 | 60.26 | 67,251 | +1.00(+1.70%) |
Aug 21, 2020 | 59.04 | 59.35 | 59.00 | 59.25 | 379,903 | +0.14(+0.24%) |
Aug 20, 2020 | 58.60 | 59.46 | 58.60 | 59.11 | 301,707 | -0.31(-0.52%) |
Aug 19, 2020 | 59.78 | 60.00 | 59.40 | 59.42 | 13,957 | +0.19(+0.32%) |
Aug 18, 2020 | 59.49 | 59.49 | 59.03 | 59.23 | 25,004 | -0.28(-0.47%) |
Aug 17, 2020 | 59.43 | 59.53 | 59.38 | 59.52 | 3,320 | -0.29(-0.48%) |
Aug 14, 2020 | 59.00 | 60.09 | 59.00 | 59.80 | 10,380 | +0.34(+0.57%) |
Aug 13, 2020 | 59.31 | 59.77 | 59.24 | 59.47 | 35,350 | -0.36(-0.59%) |
Aug 12, 2020 | 60.40 | 60.54 | 59.82 | 59.82 | 4,663 | +0.34(+0.57%) |
Aug 11, 2020 | 59.47 | 60.24 | 59.29 | 59.49 | 9,845 | +0.83(+1.41%) |
Aug 10, 2020 | 59.25 | 59.25 | 58.52 | 58.66 | 16,373 | -0.29(-0.48%) |
Aug 07, 2020 | 57.52 | 58.99 | 57.36 | 58.95 | 53,721 | +1.13(+1.96%) |
Aug 06, 2020 | 57.96 | 58.04 | 57.65 | 57.81 | 7,097 | -0.22(-0.39%) |
Aug 05, 2020 | 57.52 | 58.08 | 57.52 | 58.04 | 7,045 | +0.72(+1.25%) |
Aug 04, 2020 | 56.88 | 57.39 | 56.88 | 57.32 | 12,116 | +0.04(+0.07%) |
Aug 03, 2020 | 57.35 | 57.51 | 56.90 | 57.28 | 10,946 | +0.40(+0.70%) |
Jul 31, 2020 | 57.05 | 57.05 | 56.32 | 56.88 | 13,483 | +0.08(+0.14%) |
Jul 30, 2020 | 56.86 | 56.91 | 56.21 | 56.80 | 29,407 | -0.92(-1.59%) |
Jul 29, 2020 | 57.20 | 57.88 | 57.11 | 57.72 | 5,709 | +0.53(+0.93%) |
Jul 28, 2020 | 57.52 | 57.71 | 57.19 | 57.19 | 5,538 | -0.66(-1.15%) |
Jul 27, 2020 | 57.83 | 58.02 | 57.33 | 57.85 | 9,042 | +0.08(+0.14%) |
Jul 24, 2020 | 57.91 | 58.23 | 57.75 | 57.77 | 21,510 | -0.42(-0.72%) |
Jul 23, 2020 | 58.78 | 58.82 | 58.09 | 58.19 | 9,916 | -0.52(-0.88%) |
Jul 22, 2020 | 58.69 | 59.00 | 58.48 | 58.71 | 6,477 | -0.59(-1.00%) |
Jul 21, 2020 | 59.06 | 59.47 | 58.89 | 59.31 | 7,838 | +0.54(+0.92%) |
Jul 20, 2020 | 58.56 | 58.88 | 58.17 | 58.77 | 10,542 | +0.09(+0.15%) |
Jul 17, 2020 | 59.33 | 59.33 | 58.66 | 58.68 | 19,690 | -0.51(-0.86%) |
Jul 16, 2020 | 58.87 | 59.84 | 58.82 | 59.19 | 18,146 | -0.12(-0.20%) |
Jul 15, 2020 | 59.47 | 59.47 | 58.55 | 59.31 | 12,470 | +1.48(+2.56%) |
Jul 14, 2020 | 56.89 | 57.83 | 56.89 | 57.83 | 7,145 | +0.43(+0.74%) |
Jul 13, 2020 | 58.14 | 58.41 | 57.28 | 57.40 | 95,476 | +0.19(+0.33%) |
Jul 10, 2020 | 55.58 | 57.22 | 55.58 | 57.22 | 5,457 | +1.38(+2.47%) |
Jul 09, 2020 | 56.76 | 56.76 | 55.46 | 55.84 | 22,386 | -1.20(-2.11%) |
Jul 08, 2020 | 55.93 | 57.04 | 55.93 | 57.04 | 8,399 | +0.98(+1.75%) |
Jul 07, 2020 | 56.71 | 56.71 | 56.04 | 56.06 | 5,755 | -1.02(-1.78%) |
Jul 06, 2020 | 56.92 | 57.35 | 56.92 | 57.08 | 19,742 | +1.19(+2.12%) |
Jul 02, 2020 | 57.11 | 57.11 | 55.83 | 55.89 | 9,845 | -0.14(-0.25%) |