Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 53.07 | 53.99 | 52.79 | 53.16 | 833,624 | +0.19(+0.36%) |
Sep 29, 2020 | 53.67 | 54.09 | 52.04 | 52.97 | 633,653 | -0.42(-0.79%) |
Sep 28, 2020 | 52.61 | 54.48 | 52.47 | 53.39 | 853,016 | +1.81(+3.51%) |
Sep 25, 2020 | 50.92 | 51.79 | 50.59 | 51.58 | 2,545,600 | +0.29(+0.57%) |
Sep 24, 2020 | 51.73 | 52.18 | 50.27 | 51.29 | 957,097 | -0.62(-1.18%) |
Sep 23, 2020 | 54.60 | 54.90 | 51.63 | 51.91 | 959,064 | -2.57(-4.73%) |
Sep 22, 2020 | 54.01 | 54.78 | 53.08 | 54.48 | 826,784 | +0.48(+0.89%) |
Sep 21, 2020 | 53.25 | 54.15 | 51.50 | 54.00 | 1,197,736 | -0.20(-0.37%) |
Sep 18, 2020 | 55.41 | 55.64 | 53.96 | 54.20 | 1,360,800 | -0.54(-0.99%) |
Sep 17, 2020 | 54.85 | 56.04 | 54.41 | 54.74 | 987,322 | -0.52(-0.94%) |
Sep 16, 2020 | 57.99 | 58.35 | 54.54 | 55.26 | 5,601,669 | -6.30(-10.23%) |
Sep 15, 2020 | 61.81 | 62.10 | 60.84 | 61.56 | 566,098 | +0.57(+0.93%) |
Sep 14, 2020 | 60.46 | 61.41 | 59.98 | 60.99 | 413,841 | +1.35(+2.26%) |
Sep 11, 2020 | 60.33 | 60.33 | 58.84 | 59.64 | 300,000 | -0.37(-0.62%) |
Sep 10, 2020 | 59.92 | 61.43 | 59.92 | 60.01 | 424,565 | +0.24(+0.40%) |
Sep 09, 2020 | 58.98 | 60.15 | 58.94 | 59.77 | 444,710 | +1.36(+2.33%) |
Sep 08, 2020 | 58.23 | 59.49 | 57.26 | 58.41 | 413,455 | -0.56(-0.95%) |
Sep 04, 2020 | 60.69 | 60.78 | 57.24 | 58.97 | 457,600 | -1.22(-2.03%) |
Sep 03, 2020 | 63.04 | 63.07 | 59.56 | 60.19 | 540,596 | -2.81(-4.46%) |
Sep 02, 2020 | 61.80 | 63.15 | 60.78 | 63.00 | 349,771 | +1.18(+1.91%) |
Sep 01, 2020 | 63.37 | 63.55 | 61.66 | 61.82 | 379,529 | -1.28(-2.03%) |
Aug 31, 2020 | 62.05 | 63.50 | 61.73 | 63.10 | 497,159 | +1.10(+1.77%) |
Aug 28, 2020 | 60.94 | 62.05 | 60.28 | 62.00 | 301,900 | +1.41(+2.33%) |
Aug 27, 2020 | 60.42 | 61.20 | 59.20 | 60.59 | 699,963 | +0.13(+0.22%) |
Aug 26, 2020 | 60.53 | 61.58 | 59.65 | 60.46 | 309,200 | +0.12(+0.20%) |
Aug 25, 2020 | 59.88 | 60.71 | 59.39 | 60.34 | 696,258 | +0.64(+1.07%) |
Aug 24, 2020 | 60.55 | 61.16 | 59.14 | 59.70 | 378,398 | -0.17(-0.28%) |
Aug 21, 2020 | 59.16 | 59.93 | 58.79 | 59.87 | 343,300 | +0.59(+1.00%) |
Aug 20, 2020 | 58.96 | 59.41 | 58.52 | 59.28 | 338,122 | -0.31(-0.52%) |
Aug 19, 2020 | 60.10 | 61.83 | 59.44 | 59.59 | 355,604 | -0.78(-1.29%) |
Aug 18, 2020 | 61.31 | 61.62 | 60.33 | 60.37 | 308,257 | -1.21(-1.96%) |
Aug 17, 2020 | 61.25 | 62.05 | 60.98 | 61.58 | 444,243 | +0.80(+1.32%) |
Aug 14, 2020 | 62.80 | 62.80 | 60.33 | 60.78 | 428,500 | -2.38(-3.77%) |
Aug 13, 2020 | 63.59 | 64.38 | 63.12 | 63.16 | 315,585 | -0.76(-1.19%) |
Aug 12, 2020 | 63.44 | 64.16 | 62.42 | 63.92 | 448,487 | +1.41(+2.26%) |
Aug 11, 2020 | 63.07 | 63.40 | 62.10 | 62.51 | 447,072 | -0.25(-0.40%) |
Aug 10, 2020 | 63.69 | 63.96 | 62.59 | 62.76 | 548,030 | -0.98(-1.54%) |
Aug 07, 2020 | 64.12 | 65.68 | 62.80 | 63.74 | 447,700 | -0.51(-0.79%) |
Aug 06, 2020 | 65.99 | 66.31 | 62.88 | 64.25 | 1,266,287 | -0.84(-1.29%) |
Aug 05, 2020 | 65.24 | 65.60 | 63.98 | 65.09 | 619,058 | +0.38(+0.59%) |
Aug 04, 2020 | 64.58 | 65.15 | 63.87 | 64.71 | 534,535 | -0.35(-0.54%) |
Aug 03, 2020 | 62.81 | 65.19 | 62.42 | 65.06 | 457,631 | +2.67(+4.28%) |
Jul 31, 2020 | 62.48 | 62.71 | 61.03 | 62.39 | 466,100 | -0.29(-0.46%) |
Jul 30, 2020 | 62.48 | 63.07 | 62.01 | 62.68 | 360,044 | -0.07(-0.11%) |
Jul 29, 2020 | 61.51 | 62.95 | 61.51 | 62.75 | 315,351 | +1.49(+2.43%) |
Jul 28, 2020 | 61.28 | 62.14 | 61.17 | 61.26 | 411,125 | -0.23(-0.37%) |
Jul 27, 2020 | 59.48 | 61.56 | 59.42 | 61.49 | 312,858 | +1.96(+3.29%) |
Jul 24, 2020 | 61.60 | 62.00 | 59.29 | 59.53 | 647,400 | -2.98(-4.77%) |
Jul 23, 2020 | 62.63 | 63.71 | 62.26 | 62.51 | 560,007 | -0.07(-0.11%) |
Jul 22, 2020 | 61.12 | 62.62 | 61.12 | 62.58 | 557,253 | +1.66(+2.72%) |
Jul 21, 2020 | 61.13 | 61.76 | 60.59 | 60.92 | 301,578 | +0.16(+0.26%) |
Jul 20, 2020 | 61.82 | 62.26 | 60.75 | 60.76 | 336,036 | -1.24(-2.00%) |
Jul 17, 2020 | 61.17 | 62.48 | 61.08 | 62.00 | 427,300 | +1.13(+1.86%) |
Jul 16, 2020 | 61.59 | 62.17 | 60.49 | 60.87 | 358,925 | -0.61(-0.99%) |
Jul 15, 2020 | 60.00 | 61.75 | 59.61 | 61.48 | 608,990 | +2.27(+3.83%) |
Jul 14, 2020 | 56.47 | 59.26 | 56.25 | 59.21 | 503,923 | +2.92(+5.19%) |
Jul 13, 2020 | 57.26 | 58.45 | 56.28 | 56.29 | 578,398 | -0.09(-0.16%) |
Jul 10, 2020 | 56.06 | 56.88 | 55.68 | 56.38 | 277,600 | +0.14(+0.25%) |
Jul 09, 2020 | 57.13 | 57.13 | 55.27 | 56.24 | 472,209 | -0.32(-0.57%) |
Jul 08, 2020 | 57.42 | 57.77 | 56.13 | 56.56 | 676,678 | -0.84(-1.46%) |
Jul 07, 2020 | 57.61 | 58.40 | 56.86 | 57.40 | 668,423 | -0.75(-1.29%) |
Jul 06, 2020 | 59.11 | 59.11 | 57.53 | 58.15 | 1,395,087 | +0.62(+1.08%) |
Jul 02, 2020 | 58.64 | 58.98 | 57.02 | 57.53 | 514,400 | -0.15(-0.26%) |