Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 60.21 | 62.36 | 60.21 | 61.46 | 451,484 | +1.56(+2.60%) |
Sep 29, 2020 | 59.37 | 60.53 | 59.10 | 59.90 | 279,278 | +0.48(+0.81%) |
Sep 28, 2020 | 58.00 | 60.41 | 58.00 | 59.42 | 500,887 | +2.43(+4.27%) |
Sep 25, 2020 | 56.70 | 57.32 | 56.13 | 56.99 | 282,545 | +0.23(+0.40%) |
Sep 24, 2020 | 57.24 | 57.38 | 55.99 | 56.76 | 249,117 | -0.28(-0.48%) |
Sep 23, 2020 | 58.19 | 58.91 | 56.97 | 57.04 | 385,862 | -1.35(-2.31%) |
Sep 22, 2020 | 55.59 | 58.69 | 54.97 | 58.39 | 598,863 | +3.04(+5.50%) |
Sep 21, 2020 | 56.32 | 56.32 | 53.75 | 55.35 | 514,551 | -2.24(-3.90%) |
Sep 18, 2020 | 59.26 | 59.68 | 57.16 | 57.59 | 1,293,552 | -0.73(-1.25%) |
Sep 17, 2020 | 57.79 | 58.72 | 57.47 | 58.32 | 349,854 | -0.40(-0.69%) |
Sep 16, 2020 | 58.41 | 59.01 | 58.09 | 58.72 | 370,209 | +0.80(+1.38%) |
Sep 15, 2020 | 58.83 | 59.67 | 57.77 | 57.92 | 255,632 | -0.55(-0.94%) |
Sep 14, 2020 | 56.16 | 58.54 | 56.10 | 58.48 | 592,257 | +2.70(+4.84%) |
Sep 11, 2020 | 55.38 | 56.78 | 55.38 | 55.78 | 352,750 | +0.06(+0.11%) |
Sep 10, 2020 | 56.20 | 56.86 | 55.67 | 55.72 | 287,023 | -0.19(-0.33%) |
Sep 09, 2020 | 54.65 | 56.14 | 54.48 | 55.91 | 250,162 | +1.82(+3.37%) |
Sep 08, 2020 | 53.68 | 55.10 | 52.86 | 54.09 | 429,108 | -0.51(-0.94%) |
Sep 04, 2020 | 55.89 | 56.16 | 52.79 | 54.60 | 292,400 | -0.72(-1.30%) |
Sep 03, 2020 | 57.75 | 57.75 | 55.12 | 55.32 | 438,812 | -2.43(-4.21%) |
Sep 02, 2020 | 56.70 | 57.78 | 56.25 | 57.75 | 532,161 | +0.97(+1.72%) |
Sep 01, 2020 | 54.18 | 56.81 | 53.85 | 56.77 | 331,912 | +2.17(+3.97%) |
Aug 31, 2020 | 54.94 | 55.16 | 54.47 | 54.61 | 458,415 | -0.61(-1.11%) |
Aug 28, 2020 | 55.03 | 55.24 | 54.29 | 55.22 | 463,218 | +0.22(+0.39%) |
Aug 27, 2020 | 55.96 | 55.96 | 54.73 | 55.00 | 221,050 | -0.60(-1.08%) |
Aug 26, 2020 | 56.32 | 56.32 | 55.39 | 55.60 | 215,553 | -0.88(-1.57%) |
Aug 25, 2020 | 56.80 | 57.01 | 56.05 | 56.48 | 268,623 | +0.09(+0.16%) |
Aug 24, 2020 | 56.40 | 56.75 | 55.58 | 56.40 | 283,591 | +0.25(+0.44%) |
Aug 21, 2020 | 56.17 | 56.59 | 55.59 | 56.15 | 272,924 | -0.45(-0.80%) |
Aug 20, 2020 | 57.71 | 57.99 | 55.63 | 56.60 | 641,100 | -1.43(-2.47%) |
Aug 19, 2020 | 57.95 | 60.58 | 57.41 | 58.04 | 954,036 | +0.32(+0.56%) |
Aug 18, 2020 | 55.91 | 58.22 | 55.91 | 57.71 | 453,451 | +1.72(+3.07%) |
Aug 17, 2020 | 56.17 | 56.89 | 55.82 | 55.99 | 311,110 | +0.10(+0.18%) |
Aug 14, 2020 | 56.11 | 56.38 | 54.94 | 55.90 | 325,229 | -0.74(-1.30%) |
Aug 13, 2020 | 57.48 | 57.56 | 55.93 | 56.63 | 548,028 | -1.36(-2.34%) |
Aug 12, 2020 | 54.78 | 58.03 | 54.54 | 57.99 | 853,868 | +3.33(+6.09%) |
Aug 11, 2020 | 54.21 | 55.27 | 53.69 | 54.66 | 544,009 | +0.96(+1.79%) |
Aug 10, 2020 | 54.80 | 55.03 | 53.64 | 53.69 | 264,172 | -0.85(-1.55%) |
Aug 07, 2020 | 52.68 | 55.06 | 52.51 | 54.54 | 1,273,647 | +2.40(+4.60%) |
Aug 06, 2020 | 49.77 | 54.60 | 49.63 | 52.14 | 946,742 | +3.12(+6.35%) |
Aug 05, 2020 | 49.00 | 49.85 | 48.25 | 49.03 | 700,312 | +0.81(+1.67%) |
Aug 04, 2020 | 49.66 | 49.91 | 47.89 | 48.22 | 393,408 | -1.66(-3.33%) |
Aug 03, 2020 | 48.75 | 50.34 | 48.38 | 49.88 | 562,145 | +1.73(+3.59%) |
Jul 31, 2020 | 48.66 | 48.77 | 47.25 | 48.15 | 461,488 | -0.65(-1.33%) |
Jul 30, 2020 | 48.12 | 49.50 | 47.66 | 48.80 | 321,938 | -0.24(-0.48%) |
Jul 29, 2020 | 48.77 | 49.89 | 48.77 | 49.04 | 395,970 | +0.67(+1.38%) |
Jul 28, 2020 | 48.64 | 49.06 | 48.15 | 48.37 | 195,562 | -0.74(-1.50%) |
Jul 27, 2020 | 47.68 | 49.14 | 47.07 | 49.10 | 160,203 | +1.31(+2.73%) |
Jul 24, 2020 | 48.39 | 48.62 | 47.31 | 47.80 | 182,560 | -0.53(-1.10%) |
Jul 23, 2020 | 49.13 | 49.79 | 47.81 | 48.33 | 204,153 | -0.61(-1.24%) |
Jul 22, 2020 | 47.91 | 49.10 | 47.91 | 48.94 | 208,399 | +0.73(+1.51%) |
Jul 21, 2020 | 48.08 | 48.88 | 47.97 | 48.21 | 175,581 | +0.47(+0.99%) |
Jul 20, 2020 | 47.76 | 48.06 | 47.20 | 47.74 | 367,809 | -0.37(-0.78%) |
Jul 17, 2020 | 48.84 | 49.11 | 47.78 | 48.11 | 246,669 | -0.47(-0.97%) |
Jul 16, 2020 | 48.41 | 49.19 | 48.01 | 48.58 | 341,378 | +0.44(+0.92%) |
Jul 15, 2020 | 47.96 | 48.43 | 47.42 | 48.14 | 319,673 | +1.44(+3.09%) |
Jul 14, 2020 | 44.84 | 46.83 | 44.54 | 46.70 | 367,636 | +1.86(+4.14%) |
Jul 13, 2020 | 46.13 | 46.92 | 44.74 | 44.84 | 558,678 | -2.38(-5.04%) |
Jul 10, 2020 | 46.50 | 47.28 | 45.87 | 47.22 | 166,380 | +0.85(+1.84%) |
Jul 09, 2020 | 47.60 | 47.74 | 45.55 | 46.36 | 254,739 | -1.32(-2.76%) |
Jul 08, 2020 | 46.69 | 47.73 | 46.16 | 47.68 | 249,395 | +0.83(+1.76%) |
Jul 07, 2020 | 47.38 | 47.78 | 46.78 | 46.85 | 182,611 | -1.17(-2.44%) |
Jul 06, 2020 | 49.11 | 49.23 | 47.95 | 48.02 | 270,597 | +0.06(+0.12%) |
Jul 02, 2020 | 49.37 | 49.75 | 47.75 | 47.97 | 213,393 | -0.48(-0.99%) |