Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 57.80 | 58.35 | 57.55 | 58.09 | 12,969 | +0.88(+1.54%) |
Sep 29, 2020 | 57.91 | 58.02 | 57.04 | 57.21 | 10,824 | -0.64(-1.11%) |
Sep 28, 2020 | 57.34 | 58.21 | 57.34 | 57.85 | 7,727 | +1.16(+2.05%) |
Sep 25, 2020 | 55.55 | 56.77 | 55.55 | 56.69 | 11,957 | +0.59(+1.06%) |
Sep 24, 2020 | 55.47 | 56.64 | 55.16 | 56.09 | 8,254 | +0.64(+1.16%) |
Sep 23, 2020 | 57.00 | 57.06 | 55.40 | 55.45 | 45,497 | -1.30(-2.28%) |
Sep 22, 2020 | 57.08 | 57.08 | 56.14 | 56.75 | 8,112 | -0.33(-0.57%) |
Sep 21, 2020 | 57.13 | 57.25 | 56.34 | 57.07 | 24,054 | -1.09(-1.87%) |
Sep 18, 2020 | 58.46 | 58.53 | 58.00 | 58.16 | 6,332 | -0.14(-0.24%) |
Sep 17, 2020 | 58.44 | 58.80 | 58.22 | 58.30 | 8,123 | -0.75(-1.27%) |
Sep 16, 2020 | 58.38 | 59.52 | 58.38 | 59.05 | 13,696 | +0.64(+1.09%) |
Sep 15, 2020 | 58.86 | 58.87 | 58.24 | 58.42 | 18,661 | -0.43(-0.73%) |
Sep 14, 2020 | 58.50 | 59.02 | 58.50 | 58.85 | 7,308 | +0.96(+1.65%) |
Sep 11, 2020 | 57.69 | 58.28 | 57.54 | 57.89 | 9,767 | +0.29(+0.50%) |
Sep 10, 2020 | 58.82 | 59.08 | 57.60 | 57.60 | 22,128 | -1.04(-1.78%) |
Sep 09, 2020 | 58.55 | 59.08 | 58.32 | 58.65 | 11,770 | +0.52(+0.90%) |
Sep 08, 2020 | 59.41 | 59.41 | 57.89 | 58.12 | 8,391 | -1.85(-3.08%) |
Sep 04, 2020 | 60.75 | 60.75 | 59.20 | 59.97 | 36,923 | -0.05(-0.08%) |
Sep 03, 2020 | 60.97 | 61.53 | 59.78 | 60.02 | 12,828 | -0.80(-1.32%) |
Sep 02, 2020 | 60.30 | 60.88 | 60.14 | 60.82 | 14,580 | +0.53(+0.88%) |
Sep 01, 2020 | 59.87 | 60.29 | 59.78 | 60.29 | 15,974 | +0.04(+0.07%) |
Aug 31, 2020 | 60.61 | 60.61 | 60.08 | 60.25 | 12,890 | -0.30(-0.50%) |
Aug 28, 2020 | 60.98 | 60.98 | 60.37 | 60.55 | 10,948 | -0.04(-0.06%) |
Aug 27, 2020 | 59.94 | 60.99 | 59.94 | 60.59 | 15,205 | +0.68(+1.13%) |
Aug 26, 2020 | 59.73 | 60.19 | 59.73 | 59.91 | 8,488 | -0.04(-0.06%) |
Aug 25, 2020 | 60.73 | 60.73 | 59.83 | 59.95 | 65,361 | -0.13(-0.22%) |
Aug 24, 2020 | 59.28 | 60.09 | 59.16 | 60.08 | 67,453 | +1.00(+1.70%) |
Aug 21, 2020 | 58.86 | 59.17 | 58.82 | 59.08 | 381,043 | +0.14(+0.24%) |
Aug 20, 2020 | 58.42 | 59.28 | 58.42 | 58.94 | 302,613 | -0.31(-0.52%) |
Aug 19, 2020 | 59.60 | 59.82 | 59.23 | 59.24 | 13,999 | +0.19(+0.32%) |
Aug 18, 2020 | 59.31 | 59.31 | 58.86 | 59.06 | 25,079 | -0.28(-0.48%) |
Aug 17, 2020 | 59.25 | 59.36 | 59.21 | 59.34 | 3,330 | -0.29(-0.48%) |
Aug 14, 2020 | 58.82 | 59.91 | 58.82 | 59.63 | 10,411 | +0.34(+0.57%) |
Aug 13, 2020 | 59.13 | 59.59 | 59.07 | 59.29 | 35,456 | -0.35(-0.59%) |
Aug 12, 2020 | 60.22 | 60.36 | 59.64 | 59.64 | 4,677 | +0.34(+0.57%) |
Aug 11, 2020 | 59.29 | 60.06 | 59.11 | 59.31 | 9,874 | +0.82(+1.41%) |
Aug 10, 2020 | 59.08 | 59.08 | 58.35 | 58.48 | 16,422 | -0.28(-0.48%) |
Aug 07, 2020 | 57.34 | 58.82 | 57.18 | 58.77 | 53,882 | +1.13(+1.96%) |
Aug 06, 2020 | 57.79 | 57.86 | 57.47 | 57.64 | 7,118 | -0.22(-0.39%) |
Aug 05, 2020 | 57.34 | 57.90 | 57.34 | 57.86 | 7,067 | +0.71(+1.25%) |
Aug 04, 2020 | 56.71 | 57.22 | 56.71 | 57.15 | 12,152 | +0.04(+0.07%) |
Aug 03, 2020 | 57.18 | 57.33 | 56.73 | 57.11 | 10,979 | +0.40(+0.70%) |
Jul 31, 2020 | 56.88 | 56.88 | 56.15 | 56.71 | 13,524 | +0.08(+0.14%) |
Jul 30, 2020 | 56.69 | 56.74 | 56.04 | 56.63 | 29,495 | -0.92(-1.59%) |
Jul 29, 2020 | 57.03 | 57.71 | 56.94 | 57.55 | 5,726 | +0.53(+0.93%) |
Jul 28, 2020 | 57.35 | 57.54 | 57.02 | 57.02 | 5,554 | -0.66(-1.15%) |
Jul 27, 2020 | 57.66 | 57.85 | 57.16 | 57.68 | 9,069 | +0.08(+0.14%) |
Jul 24, 2020 | 57.73 | 58.06 | 57.58 | 57.60 | 21,574 | -0.42(-0.72%) |
Jul 23, 2020 | 58.60 | 58.65 | 57.92 | 58.02 | 9,945 | -0.52(-0.88%) |
Jul 22, 2020 | 58.52 | 58.82 | 58.30 | 58.54 | 6,497 | -0.59(-1.00%) |
Jul 21, 2020 | 58.88 | 59.29 | 58.71 | 59.13 | 7,862 | +0.54(+0.92%) |
Jul 20, 2020 | 58.39 | 58.70 | 58.00 | 58.59 | 10,573 | +0.09(+0.15%) |
Jul 17, 2020 | 59.15 | 59.15 | 58.49 | 58.50 | 19,749 | -0.51(-0.86%) |
Jul 16, 2020 | 58.69 | 59.66 | 58.65 | 59.01 | 18,201 | -0.12(-0.20%) |
Jul 15, 2020 | 59.29 | 59.29 | 58.38 | 59.13 | 12,507 | +1.47(+2.56%) |
Jul 14, 2020 | 56.72 | 57.66 | 56.72 | 57.66 | 7,166 | +0.43(+0.74%) |
Jul 13, 2020 | 57.97 | 58.24 | 57.11 | 57.23 | 95,763 | +0.19(+0.33%) |
Jul 10, 2020 | 55.41 | 57.05 | 55.41 | 57.05 | 5,474 | +1.38(+2.47%) |
Jul 09, 2020 | 56.59 | 56.59 | 55.29 | 55.67 | 22,453 | -1.20(-2.11%) |
Jul 08, 2020 | 55.76 | 56.87 | 55.76 | 56.87 | 8,424 | +0.98(+1.75%) |
Jul 07, 2020 | 56.54 | 56.54 | 55.87 | 55.89 | 5,772 | -1.02(-1.78%) |
Jul 06, 2020 | 56.75 | 57.18 | 56.75 | 56.91 | 19,801 | +1.18(+2.12%) |
Jul 02, 2020 | 56.94 | 56.94 | 55.67 | 55.72 | 9,874 | -0.14(-0.25%) |