Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 61.78 | 61.93 | 61.70 | 61.70 | 2,269 | +0.10(+0.17%) |
Sep 29, 2020 | 61.47 | 61.71 | 61.47 | 61.59 | 4,027 | +0.36(+0.59%) |
Sep 28, 2020 | 61.55 | 61.55 | 61.09 | 61.23 | 1,637 | +0.61(+1.00%) |
Sep 25, 2020 | 59.60 | 60.62 | 59.60 | 60.62 | 4,060 | +0.40(+0.67%) |
Sep 24, 2020 | 60.00 | 60.42 | 59.79 | 60.22 | 3,037 | +0.06(+0.10%) |
Sep 23, 2020 | 60.83 | 61.06 | 60.16 | 60.16 | 2,281 | -0.74(-1.22%) |
Sep 22, 2020 | 60.53 | 60.91 | 60.35 | 60.91 | 2,586 | +0.28(+0.45%) |
Sep 21, 2020 | 59.65 | 60.63 | 59.07 | 60.63 | 2,979 | -0.74(-1.21%) |
Sep 18, 2020 | 61.55 | 61.76 | 61.18 | 61.37 | 6,038 | -0.10(-0.16%) |
Sep 17, 2020 | 61.09 | 61.47 | 61.09 | 61.47 | 2,752 | -0.02(-0.03%) |
Sep 16, 2020 | 61.66 | 62.01 | 61.48 | 61.48 | 1,411 | -0.29(-0.48%) |
Sep 15, 2020 | 61.88 | 61.92 | 61.77 | 61.78 | 2,993 | +0.69(+1.13%) |
Sep 14, 2020 | 61.25 | 61.25 | 60.94 | 61.09 | 2,517 | +1.14(+1.90%) |
Sep 10, 2020 | 59.95 | 59.95 | 59.95 | 0 | -0.88(-1.44%) | |
Sep 09, 2020 | 60.45 | 60.98 | 60.45 | 60.83 | 1,345 | +1.47(+2.48%) |
Sep 08, 2020 | 59.90 | 59.94 | 59.30 | 59.36 | 3,712 | -1.03(-1.71%) |
Sep 04, 2020 | 61.18 | 61.18 | 59.22 | 60.39 | 8,225 | -0.53(-0.87%) |
Sep 03, 2020 | 61.98 | 61.98 | 60.58 | 60.93 | 9,279 | -2.12(-3.36%) |
Sep 02, 2020 | 62.70 | 63.05 | 62.43 | 63.05 | 5,900 | +0.68(+1.09%) |
Sep 01, 2020 | 62.07 | 62.36 | 62.05 | 62.36 | 12,368 | +0.61(+0.98%) |
Aug 31, 2020 | 61.36 | 61.98 | 61.36 | 61.76 | 3,197 | -0.02(-0.03%) |
Aug 27, 2020 | 61.78 | 61.78 | 61.78 | 0 | +0.11(+0.17%) | |
Aug 25, 2020 | 61.67 | 61.67 | 61.67 | 0 | +0.42(+0.68%) | |
Aug 24, 2020 | 61.42 | 61.50 | 61.14 | 61.25 | 4,776 | +0.58(+0.95%) |
Aug 21, 2020 | 60.43 | 60.67 | 60.43 | 60.67 | 2,082 | +0.04(+0.07%) |
Aug 20, 2020 | 60.38 | 60.69 | 60.38 | 60.63 | 5,151 | +0.23(+0.39%) |
Aug 19, 2020 | 60.92 | 60.94 | 60.40 | 60.40 | 4,323 | -0.42(-0.68%) |
Aug 18, 2020 | 60.93 | 61.03 | 60.59 | 60.81 | 2,969 | +0.11(+0.19%) |
Aug 17, 2020 | 59.84 | 60.70 | 59.84 | 60.70 | 3,665 | +0.96(+1.61%) |
Aug 14, 2020 | 59.70 | 59.92 | 59.70 | 59.74 | 2,186 | -0.33(-0.55%) |
Aug 13, 2020 | 60.26 | 60.34 | 60.02 | 60.07 | 4,970 | +0.05(+0.08%) |
Aug 12, 2020 | 58.91 | 60.14 | 58.90 | 60.02 | 5,220 | +1.33(+2.26%) |
Aug 11, 2020 | 59.75 | 59.75 | 58.62 | 58.69 | 10,249 | -0.23(-0.39%) |
Aug 10, 2020 | 59.51 | 59.51 | 58.55 | 58.92 | 4,893 | -0.46(-0.77%) |
Aug 07, 2020 | 60.01 | 60.01 | 58.98 | 59.38 | 15,200 | -0.63(-1.05%) |
Aug 06, 2020 | 59.84 | 60.01 | 59.53 | 60.01 | 10,454 | +0.10(+0.17%) |
Aug 05, 2020 | 59.93 | 60.27 | 59.89 | 59.91 | 12,111 | +0.49(+0.82%) |
Aug 04, 2020 | 59.06 | 59.42 | 59.00 | 59.42 | 4,923 | +0.07(+0.11%) |
Aug 03, 2020 | 59.24 | 59.35 | 58.93 | 59.35 | 10,368 | +1.01(+1.73%) |
Jul 31, 2020 | 59.41 | 59.41 | 57.85 | 58.34 | 5,309 | -1.00(-1.68%) |
Jul 30, 2020 | 59.07 | 59.35 | 58.39 | 59.34 | 62,398 | -0.44(-0.74%) |
Jul 29, 2020 | 59.54 | 59.87 | 59.54 | 59.78 | 3,025 | +0.95(+1.62%) |
Jul 28, 2020 | 59.03 | 59.24 | 58.83 | 58.83 | 20,536 | -0.37(-0.62%) |
Jul 27, 2020 | 58.43 | 59.25 | 58.35 | 59.20 | 5,058 | +1.12(+1.93%) |
Jul 24, 2020 | 57.91 | 58.10 | 57.54 | 58.08 | 6,767 | -0.42(-0.71%) |
Jul 23, 2020 | 59.32 | 59.52 | 58.35 | 58.49 | 20,981 | -0.54(-0.91%) |
Jul 22, 2020 | 59.41 | 59.41 | 58.75 | 59.03 | 3,673 | +0.19(+0.32%) |
Jul 21, 2020 | 60.22 | 60.22 | 58.84 | 58.84 | 8,413 | +0.14(+0.24%) |
Jul 20, 2020 | 58.00 | 58.70 | 58.00 | 58.70 | 9,228 | +0.98(+1.70%) |
Jul 17, 2020 | 57.50 | 57.79 | 57.50 | 57.72 | 6,975 | +0.49(+0.85%) |
Jul 16, 2020 | 57.78 | 57.78 | 57.15 | 57.24 | 12,335 | -0.65(-1.12%) |
Jul 15, 2020 | 58.04 | 58.39 | 57.57 | 57.88 | 10,955 | +0.61(+1.06%) |
Jul 14, 2020 | 56.53 | 57.29 | 56.39 | 57.27 | 20,991 | +0.37(+0.66%) |
Jul 13, 2020 | 58.55 | 58.55 | 56.90 | 56.90 | 15,929 | -0.72(-1.25%) |
Jul 10, 2020 | 57.34 | 57.62 | 57.29 | 57.62 | 8,225 | +0.08(+0.14%) |
Jul 09, 2020 | 58.40 | 58.40 | 57.00 | 57.54 | 35,588 | +0.10(+0.18%) |
Jul 08, 2020 | 57.05 | 57.47 | 56.91 | 57.44 | 34,148 | +1.22(+2.17%) |
Jul 07, 2020 | 57.13 | 57.15 | 56.11 | 56.21 | 51,387 | -0.54(-0.96%) |
Jul 06, 2020 | 57.49 | 57.49 | 56.51 | 56.76 | 74,084 | +1.18(+2.12%) |
Jul 02, 2020 | 55.76 | 55.76 | 55.58 | 55.58 | 624 | +0.58(+1.06%) |