Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 58.91 | 59.34 | 58.11 | 58.70 | 707,648 | +0.00(+0.00%) |
Sep 29, 2020 | 58.72 | 59.32 | 58.44 | 58.70 | 434,606 | +0.18(+0.31%) |
Sep 28, 2020 | 58.51 | 59.16 | 58.39 | 58.52 | 423,710 | +0.62(+1.07%) |
Sep 25, 2020 | 57.19 | 58.00 | 56.84 | 57.90 | 406,216 | +0.25(+0.43%) |
Sep 24, 2020 | 56.66 | 58.17 | 56.48 | 57.65 | 633,380 | +0.85(+1.50%) |
Sep 23, 2020 | 57.57 | 58.11 | 56.75 | 56.80 | 711,440 | -0.94(-1.62%) |
Sep 22, 2020 | 56.81 | 57.74 | 56.51 | 57.74 | 580,284 | +0.82(+1.45%) |
Sep 21, 2020 | 57.59 | 57.59 | 56.25 | 56.92 | 803,555 | -1.55(-2.65%) |
Sep 18, 2020 | 58.75 | 59.24 | 57.95 | 58.47 | 1,420,033 | +0.07(+0.11%) |
Sep 17, 2020 | 57.74 | 58.85 | 56.96 | 58.40 | 784,699 | -0.01(-0.02%) |
Sep 16, 2020 | 58.76 | 59.05 | 58.21 | 58.41 | 549,631 | -0.04(-0.07%) |
Sep 15, 2020 | 58.37 | 58.75 | 58.01 | 58.45 | 687,699 | +0.22(+0.38%) |
Sep 14, 2020 | 58.17 | 58.73 | 57.90 | 58.23 | 523,807 | +0.64(+1.11%) |
Sep 11, 2020 | 56.84 | 57.97 | 56.75 | 57.59 | 773,034 | +1.04(+1.84%) |
Sep 10, 2020 | 56.58 | 56.99 | 56.25 | 56.54 | 656,619 | -0.04(-0.07%) |
Sep 09, 2020 | 55.96 | 56.91 | 55.85 | 56.58 | 569,753 | +1.21(+2.18%) |
Sep 08, 2020 | 55.75 | 56.21 | 54.75 | 55.37 | 600,990 | -0.60(-1.08%) |
Sep 04, 2020 | 56.31 | 56.58 | 55.55 | 55.98 | 455,021 | +0.16(+0.29%) |
Sep 03, 2020 | 57.17 | 57.24 | 55.32 | 55.81 | 507,786 | -1.60(-2.78%) |
Sep 02, 2020 | 56.46 | 57.59 | 56.27 | 57.41 | 503,122 | +1.19(+2.11%) |
Sep 01, 2020 | 55.61 | 56.32 | 55.09 | 56.23 | 361,495 | +0.71(+1.28%) |
Aug 31, 2020 | 55.57 | 55.69 | 55.36 | 55.52 | 444,381 | -0.14(-0.26%) |
Aug 28, 2020 | 55.66 | 55.74 | 55.15 | 55.66 | 355,112 | +0.06(+0.10%) |
Aug 27, 2020 | 56.31 | 56.36 | 55.58 | 55.60 | 301,957 | -0.49(-0.87%) |
Aug 26, 2020 | 55.98 | 56.35 | 55.53 | 56.09 | 395,216 | +0.21(+0.38%) |
Aug 25, 2020 | 55.69 | 55.98 | 55.06 | 55.88 | 543,437 | +0.23(+0.41%) |
Aug 24, 2020 | 55.11 | 55.68 | 54.87 | 55.65 | 469,227 | +0.89(+1.63%) |
Aug 21, 2020 | 54.36 | 54.86 | 54.16 | 54.76 | 837,410 | +0.22(+0.40%) |
Aug 20, 2020 | 54.15 | 54.63 | 53.63 | 54.54 | 519,655 | -0.10(-0.18%) |
Aug 19, 2020 | 54.94 | 55.19 | 54.48 | 54.64 | 756,653 | -0.06(-0.10%) |
Aug 18, 2020 | 54.60 | 55.15 | 54.46 | 54.70 | 431,556 | +0.02(+0.03%) |
Aug 17, 2020 | 54.78 | 55.27 | 54.51 | 54.68 | 430,088 | -0.03(-0.05%) |
Aug 14, 2020 | 54.29 | 54.97 | 54.29 | 54.70 | 388,136 | +0.04(+0.07%) |
Aug 13, 2020 | 54.74 | 55.14 | 54.49 | 54.67 | 381,730 | -0.53(-0.95%) |
Aug 12, 2020 | 55.24 | 55.58 | 54.74 | 55.19 | 563,951 | +0.29(+0.52%) |
Aug 11, 2020 | 53.11 | 55.29 | 53.00 | 54.91 | 1,124,846 | +2.27(+4.31%) |
Aug 10, 2020 | 52.42 | 52.85 | 52.23 | 52.64 | 438,300 | +0.27(+0.51%) |
Aug 07, 2020 | 51.85 | 52.43 | 51.76 | 52.37 | 419,488 | +0.55(+1.07%) |
Aug 06, 2020 | 51.75 | 52.11 | 51.29 | 51.81 | 526,203 | -0.15(-0.29%) |
Aug 05, 2020 | 51.42 | 52.08 | 51.39 | 51.97 | 507,769 | +0.71(+1.38%) |
Aug 04, 2020 | 50.75 | 51.37 | 50.63 | 51.26 | 658,114 | +0.11(+0.21%) |
Aug 03, 2020 | 51.15 | 51.49 | 50.96 | 51.15 | 599,295 | +0.21(+0.41%) |
Jul 31, 2020 | 50.57 | 51.03 | 50.15 | 50.94 | 858,520 | +0.15(+0.30%) |
Jul 30, 2020 | 50.81 | 50.93 | 50.07 | 50.79 | 578,892 | -0.57(-1.12%) |
Jul 29, 2020 | 51.19 | 51.66 | 51.11 | 51.37 | 455,686 | +0.41(+0.81%) |
Jul 28, 2020 | 51.68 | 51.90 | 50.90 | 50.95 | 516,164 | -0.94(-1.81%) |
Jul 27, 2020 | 50.85 | 52.34 | 50.77 | 51.89 | 755,328 | +0.85(+1.67%) |
Jul 24, 2020 | 52.09 | 52.14 | 50.65 | 51.04 | 630,173 | -1.07(-2.06%) |
Jul 23, 2020 | 51.44 | 53.30 | 51.14 | 52.11 | 1,465,941 | +2.11(+4.23%) |
Jul 22, 2020 | 49.88 | 50.58 | 49.85 | 50.00 | 719,872 | -0.04(-0.08%) |
Jul 21, 2020 | 50.02 | 50.63 | 49.95 | 50.04 | 915,561 | +0.30(+0.60%) |
Jul 20, 2020 | 49.93 | 50.36 | 49.67 | 49.74 | 1,004,730 | -0.37(-0.74%) |
Jul 17, 2020 | 49.94 | 50.62 | 49.86 | 50.11 | 490,030 | +0.19(+0.37%) |
Jul 16, 2020 | 49.97 | 50.54 | 49.70 | 49.93 | 409,597 | -0.15(-0.30%) |
Jul 15, 2020 | 49.78 | 50.45 | 49.33 | 50.08 | 607,538 | +1.04(+2.12%) |
Jul 14, 2020 | 46.73 | 49.08 | 46.70 | 49.04 | 850,693 | +2.64(+5.69%) |
Jul 13, 2020 | 46.59 | 47.36 | 46.38 | 46.40 | 369,325 | +0.22(+0.47%) |
Jul 10, 2020 | 45.65 | 46.23 | 45.22 | 46.18 | 691,007 | +0.46(+1.00%) |
Jul 09, 2020 | 45.63 | 46.11 | 45.20 | 45.72 | 612,461 | +0.30(+0.65%) |
Jul 08, 2020 | 45.48 | 45.80 | 45.04 | 45.42 | 597,762 | -0.06(-0.13%) |
Jul 07, 2020 | 45.66 | 46.07 | 45.44 | 45.48 | 495,625 | -0.55(-1.20%) |
Jul 06, 2020 | 47.13 | 47.13 | 45.95 | 46.03 | 643,657 | -0.23(-0.49%) |
Jul 02, 2020 | 45.86 | 46.71 | 45.75 | 46.26 | 582,795 | +1.04(+2.30%) |