Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 61.00 | 61.96 | 61.00 | 61.96 | 6,538 | +1.61(+2.67%) |
Sep 29, 2020 | 60.50 | 61.22 | 60.35 | 60.35 | 7,719 | +0.90(+1.51%) |
Sep 28, 2020 | 59.40 | 60.36 | 59.40 | 59.45 | 1,615 | +1.01(+1.72%) |
Sep 25, 2020 | 57.60 | 58.44 | 57.57 | 58.44 | 3,100 | +0.15(+0.26%) |
Sep 24, 2020 | 58.50 | 58.50 | 57.05 | 58.29 | 7,181 | -1.57(-2.62%) |
Sep 23, 2020 | 60.70 | 61.19 | 59.86 | 59.86 | 3,559 | -0.84(-1.38%) |
Sep 22, 2020 | 61.20 | 62.80 | 60.32 | 60.70 | 1,415 | -0.03(-0.05%) |
Sep 21, 2020 | 60.43 | 60.73 | 59.60 | 60.73 | 7,579 | -1.55(-2.49%) |
Sep 18, 2020 | 62.09 | 62.28 | 61.77 | 62.28 | 2,800 | -0.84(-1.33%) |
Sep 17, 2020 | 61.10 | 63.45 | 61.10 | 63.12 | 4,338 | -1.17(-1.82%) |
Sep 16, 2020 | 62.60 | 64.31 | 62.60 | 64.29 | 10,826 | +2.90(+4.72%) |
Sep 15, 2020 | 62.93 | 62.93 | 60.29 | 61.39 | 357,308 | +0.89(+1.47%) |
Sep 14, 2020 | 61.86 | 61.86 | 59.50 | 60.50 | 165,474 | +4.54(+8.11%) |
Sep 11, 2020 | 55.25 | 55.96 | 54.45 | 55.96 | 2,400 | +2.03(+3.76%) |
Sep 10, 2020 | 55.00 | 55.16 | 53.93 | 53.93 | 4,493 | -0.55(-1.01%) |
Sep 09, 2020 | 54.40 | 54.48 | 53.50 | 54.48 | 12,870 | +0.22(+0.41%) |
Sep 08, 2020 | 55.80 | 55.80 | 53.10 | 54.26 | 13,105 | -4.51(-7.67%) |
Sep 04, 2020 | 59.51 | 59.51 | 54.13 | 58.77 | 67,600 | -0.84(-1.41%) |
Sep 03, 2020 | 60.05 | 62.26 | 59.61 | 59.61 | 4,220 | -3.51(-5.56%) |
Sep 02, 2020 | 63.18 | 63.18 | 61.35 | 63.12 | 2,440 | +1.27(+2.05%) |
Sep 01, 2020 | 61.90 | 62.10 | 61.04 | 61.85 | 2,584 | -0.74(-1.18%) |
Aug 31, 2020 | 61.60 | 62.59 | 61.59 | 62.59 | 2,187 | +1.54(+2.52%) |
Aug 28, 2020 | 60.47 | 62.06 | 60.41 | 61.05 | 4,300 | -0.39(-0.63%) |
Aug 27, 2020 | 63.85 | 63.85 | 61.44 | 61.44 | 7,561 | -1.56(-2.48%) |
Aug 26, 2020 | 62.76 | 63.49 | 62.11 | 63.00 | 28,503 | +1.28(+2.07%) |
Aug 25, 2020 | 60.43 | 61.72 | 60.43 | 61.72 | 24,807 | +1.34(+2.22%) |
Aug 24, 2020 | 59.70 | 60.66 | 59.70 | 60.38 | 7,906 | +1.79(+3.06%) |
Aug 21, 2020 | 57.62 | 60.98 | 57.62 | 58.59 | 6,800 | -1.00(-1.68%) |
Aug 20, 2020 | 60.00 | 60.00 | 58.00 | 59.59 | 4,815 | -0.61(-1.01%) |
Aug 19, 2020 | 61.33 | 61.33 | 60.16 | 60.20 | 6,138 | +1.36(+2.31%) |
Aug 18, 2020 | 59.50 | 59.50 | 58.50 | 58.84 | 4,349 | -0.20(-0.34%) |
Aug 17, 2020 | 58.88 | 59.34 | 58.60 | 59.04 | 6,186 | -0.16(-0.27%) |
Aug 14, 2020 | 60.69 | 60.69 | 58.77 | 59.20 | 3,400 | -1.41(-2.33%) |
Aug 13, 2020 | 59.59 | 60.68 | 59.59 | 60.62 | 19,545 | +1.41(+2.39%) |
Aug 12, 2020 | 56.75 | 59.50 | 56.75 | 59.20 | 4,459 | -0.07(-0.12%) |
Aug 11, 2020 | 61.59 | 61.59 | 59.27 | 59.27 | 5,811 | -2.32(-3.76%) |
Aug 10, 2020 | 62.95 | 62.95 | 61.00 | 61.59 | 3,600 | -0.31(-0.50%) |
Aug 07, 2020 | 61.94 | 61.94 | 60.81 | 61.90 | 4,000 | +0.17(+0.28%) |
Aug 06, 2020 | 62.00 | 62.30 | 61.48 | 61.73 | 3,223 | -0.72(-1.15%) |
Aug 05, 2020 | 64.47 | 64.47 | 60.63 | 62.45 | 11,897 | -2.74(-4.21%) |
Aug 04, 2020 | 66.00 | 66.00 | 64.15 | 65.19 | 10,867 | -0.81(-1.23%) |
Aug 03, 2020 | 64.80 | 66.23 | 64.80 | 66.00 | 12,085 | +1.84(+2.87%) |
Jul 31, 2020 | 64.35 | 64.35 | 63.25 | 64.16 | 8,100 | -0.84(-1.29%) |
Jul 30, 2020 | 64.35 | 65.00 | 64.35 | 65.00 | 14,146 | +0.70(+1.09%) |
Jul 29, 2020 | 62.80 | 64.88 | 62.80 | 64.30 | 10,446 | +1.55(+2.47%) |
Jul 28, 2020 | 62.00 | 62.85 | 62.00 | 62.75 | 17,374 | +1.33(+2.17%) |
Jul 27, 2020 | 60.21 | 61.98 | 60.21 | 61.42 | 8,580 | +1.41(+2.35%) |
Jul 24, 2020 | 59.83 | 60.44 | 59.80 | 60.01 | 3,400 | -1.35(-2.20%) |
Jul 23, 2020 | 61.27 | 61.99 | 61.27 | 61.36 | 7,394 | -0.58(-0.94%) |
Jul 22, 2020 | 58.53 | 61.96 | 58.53 | 61.94 | 7,280 | +1.94(+3.23%) |
Jul 21, 2020 | 62.27 | 62.47 | 59.94 | 60.00 | 3,641 | +0.20(+0.33%) |
Jul 20, 2020 | 57.66 | 60.08 | 57.66 | 59.80 | 9,284 | +0.05(+0.08%) |
Jul 17, 2020 | 59.28 | 60.17 | 59.28 | 59.75 | 8,100 | +0.25(+0.42%) |
Jul 16, 2020 | 59.22 | 60.00 | 59.22 | 59.50 | 54,441 | -1.00(-1.65%) |
Jul 15, 2020 | 60.00 | 61.09 | 60.00 | 60.50 | 7,356 | +0.50(+0.83%) |
Jul 14, 2020 | 60.46 | 60.75 | 59.41 | 60.00 | 43,705 | -0.72(-1.19%) |
Jul 13, 2020 | 60.00 | 61.30 | 59.89 | 60.72 | 21,218 | +1.32(+2.22%) |
Jul 10, 2020 | 57.78 | 59.40 | 56.83 | 59.40 | 26,400 | +0.81(+1.38%) |
Jul 09, 2020 | 58.20 | 58.88 | 57.81 | 58.59 | 5,875 | +1.33(+2.32%) |
Jul 08, 2020 | 54.10 | 57.26 | 54.10 | 57.26 | 7,648 | +0.05(+0.09%) |
Jul 07, 2020 | 57.53 | 57.58 | 56.00 | 57.21 | 14,608 | +2.12(+3.84%) |
Jul 06, 2020 | 54.00 | 55.09 | 54.00 | 55.09 | 19,663 | +2.35(+4.47%) |
Jul 02, 2020 | 54.00 | 54.00 | 51.86 | 52.74 | 12,200 | +0.89(+1.72%) |