Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 61.56 | 62.40 | 61.43 | 61.81 | 188,354 | +0.45(+0.73%) |
Sep 29, 2020 | 61.60 | 61.72 | 61.22 | 61.36 | 166,237 | -0.14(-0.23%) |
Sep 28, 2020 | 61.46 | 61.68 | 61.18 | 61.50 | 150,232 | +0.96(+1.59%) |
Sep 25, 2020 | 59.52 | 60.66 | 59.26 | 60.54 | 130,600 | +1.04(+1.75%) |
Sep 24, 2020 | 59.27 | 60.12 | 58.76 | 59.50 | 172,314 | +0.12(+0.20%) |
Sep 23, 2020 | 60.77 | 60.95 | 59.27 | 59.38 | 143,935 | -1.45(-2.38%) |
Sep 22, 2020 | 60.64 | 60.89 | 59.93 | 60.83 | 209,205 | +0.65(+1.08%) |
Sep 21, 2020 | 59.97 | 60.18 | 59.11 | 60.18 | 205,927 | -0.73(-1.20%) |
Sep 18, 2020 | 61.84 | 61.84 | 60.41 | 60.91 | 129,200 | -0.65(-1.06%) |
Sep 17, 2020 | 61.24 | 61.84 | 61.00 | 61.56 | 100,488 | -0.57(-0.92%) |
Sep 16, 2020 | 62.87 | 62.94 | 62.09 | 62.13 | 165,307 | -0.38(-0.61%) |
Sep 15, 2020 | 62.72 | 62.80 | 62.25 | 62.51 | 165,631 | +0.41(+0.66%) |
Sep 14, 2020 | 61.92 | 62.37 | 61.77 | 62.10 | 135,655 | +1.03(+1.69%) |
Sep 11, 2020 | 61.46 | 61.69 | 60.51 | 61.07 | 104,500 | -0.08(-0.13%) |
Sep 10, 2020 | 62.71 | 62.80 | 61.01 | 61.15 | 115,633 | -1.00(-1.61%) |
Sep 09, 2020 | 61.87 | 62.60 | 61.57 | 62.15 | 143,974 | +1.31(+2.15%) |
Sep 08, 2020 | 61.63 | 61.90 | 60.84 | 60.84 | 327,929 | -1.88(-3.00%) |
Sep 04, 2020 | 63.40 | 63.80 | 61.15 | 62.72 | 294,400 | -0.67(-1.06%) |
Sep 03, 2020 | 65.56 | 65.56 | 62.91 | 63.39 | 211,312 | -2.53(-3.84%) |
Sep 02, 2020 | 65.36 | 66.03 | 65.06 | 65.92 | 136,986 | +0.83(+1.28%) |
Sep 01, 2020 | 64.65 | 65.09 | 64.44 | 65.09 | 249,734 | +0.61(+0.95%) |
Aug 31, 2020 | 64.59 | 64.77 | 64.32 | 64.48 | 243,200 | -0.02(-0.03%) |
Aug 28, 2020 | 64.48 | 64.50 | 64.13 | 64.50 | 190,200 | +0.38(+0.59%) |
Aug 27, 2020 | 64.23 | 64.43 | 63.85 | 64.12 | 139,162 | +0.16(+0.25%) |
Aug 26, 2020 | 63.53 | 64.03 | 63.35 | 63.96 | 133,807 | +0.73(+1.15%) |
Aug 25, 2020 | 63.15 | 63.26 | 62.84 | 63.23 | 193,781 | +0.28(+0.44%) |
Aug 24, 2020 | 63.00 | 63.00 | 62.61 | 62.95 | 139,566 | +0.52(+0.83%) |
Aug 21, 2020 | 62.36 | 62.45 | 62.15 | 62.43 | 102,600 | +0.19(+0.31%) |
Aug 20, 2020 | 61.72 | 62.30 | 61.56 | 62.24 | 96,226 | +0.31(+0.50%) |
Aug 19, 2020 | 62.42 | 62.42 | 61.83 | 61.93 | 147,915 | -0.26(-0.42%) |
Aug 18, 2020 | 62.32 | 62.32 | 61.78 | 62.19 | 113,256 | +0.22(+0.36%) |
Aug 17, 2020 | 62.09 | 62.09 | 61.86 | 61.97 | 128,214 | +0.34(+0.55%) |
Aug 14, 2020 | 61.76 | 61.78 | 61.49 | 61.63 | 162,000 | -0.08(-0.13%) |
Aug 13, 2020 | 61.84 | 61.98 | 61.53 | 61.71 | 161,954 | +0.03(+0.05%) |
Aug 12, 2020 | 61.46 | 61.84 | 61.37 | 61.68 | 85,849 | +0.84(+1.38%) |
Aug 11, 2020 | 61.50 | 61.71 | 60.67 | 60.84 | 133,427 | -0.51(-0.83%) |
Aug 10, 2020 | 61.56 | 61.56 | 60.92 | 61.35 | 86,400 | -0.03(-0.05%) |
Aug 07, 2020 | 61.39 | 61.47 | 60.92 | 61.38 | 156,400 | -0.03(-0.05%) |
Aug 06, 2020 | 61.04 | 61.46 | 60.84 | 61.41 | 94,666 | +0.35(+0.57%) |
Aug 05, 2020 | 61.02 | 61.08 | 60.87 | 61.06 | 86,102 | +0.41(+0.68%) |
Aug 04, 2020 | 60.49 | 60.65 | 60.24 | 60.65 | 111,666 | +0.18(+0.30%) |
Aug 03, 2020 | 60.39 | 60.59 | 60.22 | 60.47 | 172,825 | +0.58(+0.97%) |
Jul 31, 2020 | 59.87 | 59.93 | 59.01 | 59.89 | 164,900 | +0.41(+0.69%) |
Jul 30, 2020 | 58.85 | 59.52 | 58.64 | 59.48 | 104,984 | -0.08(-0.13%) |
Jul 29, 2020 | 58.84 | 59.65 | 58.84 | 59.56 | 120,366 | +0.86(+1.47%) |
Jul 28, 2020 | 59.11 | 59.18 | 58.64 | 58.70 | 113,127 | -0.48(-0.81%) |
Jul 27, 2020 | 58.82 | 59.20 | 58.66 | 59.18 | 130,760 | +0.61(+1.04%) |
Jul 24, 2020 | 58.75 | 58.76 | 58.17 | 58.57 | 443,000 | -0.42(-0.71%) |
Jul 23, 2020 | 59.64 | 59.90 | 58.69 | 58.99 | 128,510 | -0.80(-1.34%) |
Jul 22, 2020 | 59.32 | 59.80 | 59.32 | 59.79 | 202,972 | +0.37(+0.62%) |
Jul 21, 2020 | 60.05 | 60.05 | 59.23 | 59.42 | 90,962 | -0.04(-0.07%) |
Jul 20, 2020 | 58.95 | 59.59 | 58.74 | 59.46 | 203,004 | +0.67(+1.14%) |
Jul 17, 2020 | 58.87 | 58.93 | 58.40 | 58.79 | 105,200 | +0.25(+0.43%) |
Jul 16, 2020 | 58.56 | 58.65 | 58.26 | 58.54 | 107,735 | -0.29(-0.49%) |
Jul 15, 2020 | 58.98 | 58.98 | 58.26 | 58.83 | 131,353 | +0.64(+1.10%) |
Jul 14, 2020 | 57.10 | 58.24 | 56.90 | 58.19 | 289,499 | +0.73(+1.27%) |
Jul 13, 2020 | 58.86 | 59.15 | 57.38 | 57.46 | 142,156 | -0.79(-1.36%) |
Jul 10, 2020 | 57.76 | 58.26 | 57.39 | 58.25 | 105,000 | +0.53(+0.92%) |
Jul 09, 2020 | 58.28 | 58.28 | 56.93 | 57.72 | 189,689 | -0.19(-0.33%) |
Jul 08, 2020 | 57.43 | 57.91 | 57.23 | 57.91 | 183,751 | +0.52(+0.91%) |
Jul 07, 2020 | 57.56 | 58.13 | 57.30 | 57.39 | 133,024 | -0.56(-0.97%) |
Jul 06, 2020 | 57.93 | 58.06 | 57.68 | 57.95 | 180,586 | +0.94(+1.65%) |
Jul 02, 2020 | 57.42 | 57.60 | 56.88 | 57.01 | 242,500 | +0.30(+0.54%) |