Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 57.72 | 58.07 | 57.06 | 57.39 | 197,528 | +0.10(+0.17%) |
Sep 29, 2020 | 57.25 | 57.52 | 56.79 | 57.29 | 258,090 | +0.24(+0.42%) |
Sep 28, 2020 | 56.74 | 57.18 | 56.57 | 57.05 | 172,925 | +1.56(+2.81%) |
Sep 25, 2020 | 54.10 | 55.50 | 54.10 | 55.49 | 123,000 | +1.42(+2.63%) |
Sep 24, 2020 | 53.64 | 54.79 | 52.63 | 54.07 | 169,627 | -0.07(-0.13%) |
Sep 23, 2020 | 55.94 | 56.05 | 54.00 | 54.14 | 197,154 | -1.99(-3.55%) |
Sep 22, 2020 | 56.41 | 56.50 | 55.19 | 56.13 | 182,695 | -0.30(-0.53%) |
Sep 21, 2020 | 56.31 | 56.46 | 54.84 | 56.43 | 260,722 | -0.75(-1.31%) |
Sep 18, 2020 | 58.15 | 58.19 | 56.35 | 57.18 | 141,800 | -0.27(-0.47%) |
Sep 17, 2020 | 57.86 | 58.15 | 56.88 | 57.45 | 353,462 | -1.54(-2.61%) |
Sep 16, 2020 | 59.62 | 60.12 | 58.93 | 58.99 | 258,404 | -0.38(-0.64%) |
Sep 15, 2020 | 59.81 | 59.81 | 58.90 | 59.37 | 265,439 | +0.84(+1.44%) |
Sep 14, 2020 | 58.01 | 58.73 | 57.59 | 58.53 | 188,251 | +1.43(+2.50%) |
Sep 11, 2020 | 57.85 | 58.08 | 56.28 | 57.10 | 154,200 | -0.10(-0.17%) |
Sep 10, 2020 | 58.90 | 59.15 | 56.76 | 57.20 | 255,305 | -0.81(-1.40%) |
Sep 09, 2020 | 56.67 | 58.16 | 56.30 | 58.01 | 309,221 | +2.73(+4.94%) |
Sep 08, 2020 | 55.00 | 56.88 | 55.00 | 55.28 | 626,038 | -2.37(-4.11%) |
Sep 04, 2020 | 58.16 | 58.90 | 54.79 | 57.65 | 456,600 | -0.77(-1.32%) |
Sep 03, 2020 | 61.11 | 61.11 | 57.96 | 58.42 | 492,449 | -3.73(-6.00%) |
Sep 02, 2020 | 62.92 | 62.97 | 60.57 | 62.15 | 322,247 | +0.32(+0.52%) |
Sep 01, 2020 | 60.72 | 61.83 | 60.20 | 61.83 | 342,573 | +1.34(+2.22%) |
Aug 31, 2020 | 58.97 | 60.70 | 58.84 | 60.49 | 348,839 | +1.67(+2.84%) |
Aug 28, 2020 | 58.54 | 58.87 | 58.14 | 58.82 | 171,800 | +0.71(+1.22%) |
Aug 27, 2020 | 58.99 | 59.00 | 57.42 | 58.11 | 284,216 | -0.39(-0.67%) |
Aug 26, 2020 | 57.92 | 59.20 | 57.67 | 58.50 | 324,086 | +0.95(+1.65%) |
Aug 25, 2020 | 56.46 | 57.57 | 56.29 | 57.55 | 217,056 | +1.20(+2.13%) |
Aug 24, 2020 | 56.59 | 56.65 | 55.75 | 56.35 | 239,844 | +0.61(+1.09%) |
Aug 21, 2020 | 55.72 | 55.92 | 55.38 | 55.74 | 186,400 | +0.36(+0.65%) |
Aug 20, 2020 | 54.65 | 55.50 | 54.25 | 55.38 | 193,252 | +0.36(+0.65%) |
Aug 19, 2020 | 55.37 | 55.59 | 54.90 | 55.02 | 228,834 | -0.23(-0.42%) |
Aug 18, 2020 | 55.47 | 55.50 | 54.81 | 55.25 | 178,050 | +0.34(+0.62%) |
Aug 17, 2020 | 54.38 | 54.92 | 54.26 | 54.91 | 176,976 | +1.06(+1.97%) |
Aug 14, 2020 | 54.29 | 54.29 | 53.60 | 53.85 | 95,600 | -0.10(-0.19%) |
Aug 13, 2020 | 53.64 | 54.30 | 53.57 | 53.95 | 163,813 | +0.46(+0.86%) |
Aug 12, 2020 | 53.10 | 53.63 | 52.72 | 53.49 | 180,583 | +1.11(+2.12%) |
Aug 11, 2020 | 53.50 | 53.50 | 52.17 | 52.38 | 180,925 | -0.62(-1.17%) |
Aug 10, 2020 | 53.61 | 53.62 | 52.68 | 53.00 | 159,700 | -0.32(-0.60%) |
Aug 07, 2020 | 54.13 | 54.13 | 52.76 | 53.32 | 185,500 | -0.83(-1.53%) |
Aug 06, 2020 | 54.71 | 54.71 | 53.80 | 54.15 | 213,579 | -0.80(-1.46%) |
Aug 05, 2020 | 54.31 | 54.96 | 54.10 | 54.95 | 215,141 | +0.91(+1.68%) |
Aug 04, 2020 | 53.90 | 54.14 | 53.66 | 54.04 | 194,095 | +0.24(+0.45%) |
Aug 03, 2020 | 53.18 | 53.93 | 52.91 | 53.80 | 275,853 | +1.02(+1.93%) |
Jul 31, 2020 | 53.22 | 53.41 | 52.07 | 52.78 | 147,600 | -0.32(-0.60%) |
Jul 30, 2020 | 53.06 | 53.32 | 52.44 | 53.10 | 130,457 | -0.66(-1.23%) |
Jul 29, 2020 | 53.45 | 54.00 | 53.31 | 53.76 | 141,320 | +0.74(+1.40%) |
Jul 28, 2020 | 53.72 | 53.79 | 52.94 | 53.02 | 111,783 | -1.08(-2.00%) |
Jul 27, 2020 | 52.82 | 54.10 | 52.62 | 54.10 | 215,845 | +1.75(+3.34%) |
Jul 24, 2020 | 52.46 | 52.94 | 51.92 | 52.35 | 178,800 | -0.93(-1.75%) |
Jul 23, 2020 | 54.40 | 54.57 | 52.66 | 53.28 | 220,900 | -0.61(-1.13%) |
Jul 22, 2020 | 53.96 | 54.35 | 53.59 | 53.89 | 151,952 | +0.17(+0.32%) |
Jul 21, 2020 | 54.70 | 54.85 | 53.58 | 53.72 | 214,454 | -0.38(-0.70%) |
Jul 20, 2020 | 52.46 | 54.16 | 52.35 | 54.10 | 272,358 | +1.83(+3.50%) |
Jul 17, 2020 | 51.97 | 52.33 | 51.66 | 52.27 | 214,700 | +0.76(+1.48%) |
Jul 16, 2020 | 51.42 | 51.66 | 51.00 | 51.51 | 102,035 | -0.41(-0.79%) |
Jul 15, 2020 | 51.66 | 52.01 | 50.73 | 51.92 | 137,809 | +1.04(+2.04%) |
Jul 14, 2020 | 50.20 | 50.93 | 49.35 | 50.88 | 184,817 | +0.37(+0.73%) |
Jul 13, 2020 | 52.43 | 53.46 | 50.40 | 50.51 | 303,808 | -0.66(-1.29%) |
Jul 10, 2020 | 50.35 | 51.17 | 49.76 | 51.17 | 141,600 | +0.91(+1.81%) |
Jul 09, 2020 | 50.62 | 50.66 | 49.29 | 50.26 | 242,338 | +0.22(+0.44%) |
Jul 08, 2020 | 50.00 | 50.35 | 49.44 | 50.04 | 225,044 | +0.52(+1.05%) |
Jul 07, 2020 | 50.22 | 50.44 | 49.44 | 49.52 | 222,876 | -0.69(-1.37%) |
Jul 06, 2020 | 49.90 | 50.31 | 49.57 | 50.21 | 677,074 | +1.66(+3.42%) |
Jul 02, 2020 | 48.81 | 49.09 | 48.44 | 48.55 | 250,100 | +1.08(+2.28%) |