Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 59.46 | 60.27 | 59.29 | 59.95 | 44,794 | +0.63(+1.06%) |
Sep 29, 2020 | 58.92 | 59.49 | 58.62 | 59.32 | 62,245 | +0.52(+0.88%) |
Sep 28, 2020 | 58.48 | 58.89 | 58.31 | 58.80 | 76,160 | +0.77(+1.33%) |
Sep 25, 2020 | 56.99 | 58.10 | 56.95 | 58.03 | 45,000 | +1.01(+1.77%) |
Sep 24, 2020 | 56.56 | 57.43 | 56.10 | 57.02 | 49,242 | +1.20(+2.15%) |
Sep 23, 2020 | 56.75 | 56.75 | 55.78 | 55.82 | 72,680 | -0.59(-1.05%) |
Sep 22, 2020 | 56.02 | 56.41 | 55.77 | 56.41 | 32,623 | +0.44(+0.79%) |
Sep 21, 2020 | 55.68 | 55.97 | 55.19 | 55.97 | 44,849 | -0.46(-0.82%) |
Sep 18, 2020 | 57.24 | 57.24 | 55.98 | 56.43 | 33,300 | -0.19(-0.33%) |
Sep 17, 2020 | 56.78 | 56.83 | 56.27 | 56.62 | 25,632 | -0.57(-1.00%) |
Sep 16, 2020 | 57.44 | 57.89 | 57.16 | 57.19 | 29,015 | +0.29(+0.51%) |
Sep 15, 2020 | 57.03 | 57.20 | 56.75 | 56.89 | 24,972 | +0.33(+0.59%) |
Sep 14, 2020 | 56.65 | 56.78 | 56.46 | 56.56 | 28,196 | +0.39(+0.69%) |
Sep 11, 2020 | 56.84 | 57.13 | 55.88 | 56.17 | 38,500 | -0.54(-0.95%) |
Sep 10, 2020 | 57.91 | 58.09 | 56.71 | 56.71 | 37,248 | -1.03(-1.78%) |
Sep 09, 2020 | 57.03 | 58.04 | 57.03 | 57.74 | 34,051 | +1.32(+2.34%) |
Sep 08, 2020 | 57.04 | 57.24 | 56.36 | 56.42 | 64,254 | -1.07(-1.87%) |
Sep 04, 2020 | 58.29 | 58.48 | 56.14 | 57.49 | 64,100 | -0.60(-1.02%) |
Sep 03, 2020 | 60.59 | 60.59 | 57.77 | 58.09 | 78,340 | -2.73(-4.49%) |
Sep 02, 2020 | 60.58 | 60.88 | 60.20 | 60.82 | 30,591 | +0.69(+1.14%) |
Sep 01, 2020 | 59.20 | 60.13 | 59.20 | 60.13 | 40,926 | +1.03(+1.75%) |
Aug 31, 2020 | 58.98 | 59.39 | 58.79 | 59.10 | 35,831 | +0.03(+0.05%) |
Aug 28, 2020 | 58.82 | 59.09 | 58.56 | 59.07 | 50,400 | +0.55(+0.94%) |
Aug 27, 2020 | 59.04 | 59.04 | 58.36 | 58.52 | 40,844 | -0.53(-0.90%) |
Aug 26, 2020 | 58.81 | 59.14 | 58.55 | 59.05 | 35,912 | +0.85(+1.47%) |
Aug 25, 2020 | 58.03 | 58.23 | 57.67 | 58.20 | 33,210 | +0.52(+0.91%) |
Aug 24, 2020 | 57.94 | 58.13 | 57.62 | 57.67 | 219,197 | +0.00(+0.00%) |
Aug 21, 2020 | 57.95 | 57.95 | 57.42 | 57.67 | 26,800 | -0.58(-1.00%) |
Aug 20, 2020 | 57.57 | 58.26 | 57.51 | 58.25 | 22,329 | +0.44(+0.76%) |
Aug 19, 2020 | 58.45 | 58.45 | 57.77 | 57.81 | 43,405 | -0.32(-0.55%) |
Aug 18, 2020 | 58.39 | 58.39 | 57.73 | 58.13 | 40,892 | +0.17(+0.29%) |
Aug 17, 2020 | 57.34 | 58.07 | 57.34 | 57.96 | 123,195 | +0.72(+1.25%) |
Aug 14, 2020 | 57.39 | 57.45 | 57.10 | 57.24 | 26,100 | -0.29(-0.50%) |
Aug 13, 2020 | 57.18 | 57.82 | 57.08 | 57.53 | 28,723 | +0.63(+1.11%) |
Aug 12, 2020 | 56.36 | 57.45 | 56.36 | 56.90 | 66,255 | +1.02(+1.83%) |
Aug 11, 2020 | 57.32 | 57.32 | 55.83 | 55.88 | 38,177 | -1.52(-2.65%) |
Aug 10, 2020 | 57.62 | 57.62 | 56.92 | 57.40 | 27,700 | -0.31(-0.54%) |
Aug 07, 2020 | 58.38 | 58.38 | 57.30 | 57.71 | 35,200 | -0.62(-1.07%) |
Aug 06, 2020 | 58.10 | 58.59 | 57.78 | 58.34 | 47,144 | +0.66(+1.15%) |
Aug 05, 2020 | 57.10 | 57.81 | 57.04 | 57.67 | 39,766 | +0.96(+1.69%) |
Aug 04, 2020 | 56.05 | 56.72 | 56.00 | 56.71 | 54,062 | +0.51(+0.91%) |
Aug 03, 2020 | 55.12 | 56.27 | 55.12 | 56.20 | 44,944 | +1.24(+2.26%) |
Jul 31, 2020 | 54.38 | 55.20 | 54.38 | 54.96 | 56,000 | +1.21(+2.25%) |
Jul 30, 2020 | 52.61 | 53.79 | 52.61 | 53.75 | 28,755 | +0.51(+0.96%) |
Jul 29, 2020 | 52.73 | 53.38 | 52.73 | 53.24 | 35,837 | +0.74(+1.41%) |
Jul 28, 2020 | 52.89 | 53.05 | 52.50 | 52.50 | 44,777 | -0.40(-0.76%) |
Jul 27, 2020 | 52.47 | 52.92 | 52.22 | 52.90 | 71,878 | +0.74(+1.42%) |
Jul 24, 2020 | 52.29 | 52.29 | 51.78 | 52.16 | 8,500 | -0.16(-0.30%) |
Jul 23, 2020 | 52.62 | 52.88 | 52.15 | 52.31 | 11,045 | -0.28(-0.54%) |
Jul 22, 2020 | 52.69 | 52.77 | 52.50 | 52.60 | 25,457 | +0.10(+0.19%) |
Jul 21, 2020 | 52.87 | 52.87 | 52.50 | 52.50 | 14,201 | -0.14(-0.27%) |
Jul 20, 2020 | 52.52 | 52.72 | 52.42 | 52.64 | 14,733 | +0.30(+0.57%) |
Jul 17, 2020 | 52.30 | 52.47 | 51.91 | 52.34 | 17,000 | +0.38(+0.73%) |
Jul 16, 2020 | 51.66 | 51.96 | 51.59 | 51.96 | 7,893 | +0.22(+0.43%) |
Jul 15, 2020 | 51.73 | 51.89 | 51.45 | 51.74 | 23,874 | +0.57(+1.11%) |
Jul 14, 2020 | 50.13 | 51.17 | 49.98 | 51.17 | 31,265 | +0.82(+1.63%) |
Jul 13, 2020 | 50.89 | 51.80 | 50.29 | 50.35 | 14,092 | -0.47(-0.92%) |
Jul 10, 2020 | 50.77 | 50.83 | 50.65 | 50.82 | 7,100 | -0.23(-0.45%) |
Jul 09, 2020 | 51.00 | 51.17 | 50.24 | 51.05 | 16,090 | +0.16(+0.32%) |
Jul 08, 2020 | 50.54 | 50.89 | 50.54 | 50.89 | 12,226 | +0.30(+0.59%) |
Jul 07, 2020 | 50.37 | 50.97 | 50.37 | 50.59 | 19,857 | +0.04(+0.09%) |
Jul 06, 2020 | 50.74 | 50.87 | 50.40 | 50.55 | 12,893 | +0.24(+0.47%) |
Jul 02, 2020 | 50.52 | 50.54 | 50.19 | 50.31 | 18,000 | +0.24(+0.47%) |