Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 58.28 | 58.96 | 58.28 | 58.71 | 7,305 | +0.33(+0.57%) |
Sep 29, 2020 | 58.50 | 58.50 | 58.38 | 58.38 | 3,630 | -0.08(-0.14%) |
Sep 28, 2020 | 58.29 | 58.46 | 58.28 | 58.46 | 2,064 | +0.99(+1.72%) |
Sep 25, 2020 | 57.33 | 57.58 | 57.18 | 57.47 | 2,133 | +0.35(+0.62%) |
Sep 24, 2020 | 57.48 | 57.49 | 57.10 | 57.11 | 4,355 | -0.20(-0.34%) |
Sep 23, 2020 | 57.89 | 58.03 | 57.31 | 57.31 | 1,056 | -0.63(-1.09%) |
Sep 22, 2020 | 57.81 | 57.94 | 57.48 | 57.94 | 1,320 | +0.72(+1.26%) |
Sep 21, 2020 | 57.34 | 57.34 | 56.70 | 57.22 | 2,936 | -0.93(-1.60%) |
Sep 18, 2020 | 58.12 | 58.15 | 58.12 | 58.15 | 406 | -0.07(-0.12%) |
Sep 17, 2020 | 58.56 | 58.56 | 58.05 | 58.22 | 1,853 | -0.73(-1.24%) |
Sep 16, 2020 | 58.95 | 58.95 | 58.95 | 58.95 | 279 | -0.06(-0.11%) |
Sep 15, 2020 | 59.25 | 59.25 | 59.01 | 59.01 | 184 | +0.21(+0.35%) |
Sep 14, 2020 | 58.95 | 58.95 | 58.73 | 58.80 | 856 | +0.44(+0.76%) |
Sep 10, 2020 | 58.36 | 58.36 | 58.36 | 0 | -0.66(-1.11%) | |
Sep 09, 2020 | 58.82 | 59.02 | 58.82 | 59.02 | 821 | +0.55(+0.93%) |
Sep 08, 2020 | 58.00 | 58.76 | 58.00 | 58.47 | 2,895 | -0.81(-1.37%) |
Sep 04, 2020 | 59.39 | 59.39 | 58.67 | 59.29 | 712 | -0.18(-0.31%) |
Sep 03, 2020 | 60.79 | 60.79 | 59.00 | 59.47 | 4,832 | -1.25(-2.06%) |
Sep 02, 2020 | 60.62 | 60.72 | 60.46 | 60.72 | 4,011 | +0.40(+0.67%) |
Sep 01, 2020 | 60.24 | 60.33 | 60.24 | 60.32 | 1,241 | +0.41(+0.69%) |
Aug 31, 2020 | 60.13 | 60.21 | 59.48 | 59.90 | 4,516 | +0.02(+0.03%) |
Aug 27, 2020 | 59.88 | 59.88 | 59.88 | 0 | +0.33(+0.56%) | |
Aug 25, 2020 | 59.55 | 59.55 | 59.55 | 0 | +0.10(+0.16%) | |
Aug 24, 2020 | 59.41 | 59.45 | 59.41 | 59.45 | 440 | +0.33(+0.55%) |
Aug 21, 2020 | 59.11 | 59.15 | 59.07 | 59.13 | 1,322 | +0.02(+0.03%) |
Aug 20, 2020 | 58.92 | 59.11 | 58.92 | 59.11 | 631 | +0.09(+0.16%) |
Aug 19, 2020 | 59.27 | 59.27 | 59.01 | 59.01 | 590 | -0.08(-0.13%) |
Aug 18, 2020 | 58.94 | 59.09 | 58.94 | 59.09 | 936 | +0.05(+0.09%) |
Aug 17, 2020 | 59.03 | 59.04 | 58.95 | 59.04 | 538 | +0.11(+0.19%) |
Aug 14, 2020 | 58.83 | 58.94 | 58.83 | 58.92 | 813 | -0.24(-0.41%) |
Aug 13, 2020 | 59.16 | 59.16 | 59.16 | 59.16 | 149 | +0.31(+0.52%) |
Aug 12, 2020 | 58.90 | 58.90 | 58.37 | 58.86 | 2,020 | +0.28(+0.47%) |
Aug 11, 2020 | 58.79 | 58.93 | 58.58 | 58.58 | 938 | -0.33(-0.55%) |
Aug 10, 2020 | 58.91 | 58.91 | 58.91 | 58.91 | 101 | +0.06(+0.10%) |
Aug 07, 2020 | 58.89 | 58.89 | 58.75 | 58.85 | 813 | +0.10(+0.17%) |
Aug 06, 2020 | 58.51 | 58.75 | 58.42 | 58.75 | 1,109 | +0.16(+0.27%) |
Aug 05, 2020 | 58.68 | 58.73 | 58.57 | 58.59 | 3,843 | +0.23(+0.39%) |
Aug 04, 2020 | 58.21 | 58.36 | 58.21 | 58.36 | 393 | +0.06(+0.10%) |
Aug 03, 2020 | 58.28 | 58.30 | 58.28 | 58.30 | 175 | +0.25(+0.44%) |
Jul 31, 2020 | 57.78 | 58.05 | 57.78 | 58.05 | 1,322 | +0.20(+0.34%) |
Jul 30, 2020 | 57.84 | 57.92 | 57.84 | 57.85 | 420 | -0.06(-0.10%) |
Jul 29, 2020 | 57.79 | 57.91 | 57.79 | 57.91 | 1,430 | +0.34(+0.59%) |
Jul 28, 2020 | 57.63 | 57.68 | 57.57 | 57.57 | 635 | +0.15(+0.26%) |
Jul 27, 2020 | 57.46 | 57.58 | 57.00 | 57.42 | 1,587 | -0.06(-0.11%) |
Jul 24, 2020 | 57.44 | 57.58 | 57.35 | 57.48 | 71,935 | -0.01(-0.02%) |
Jul 23, 2020 | 58.24 | 58.24 | 57.49 | 57.49 | 1,427 | -0.29(-0.51%) |
Jul 22, 2020 | 57.76 | 57.79 | 57.76 | 57.79 | 535 | +0.16(+0.28%) |
Jul 21, 2020 | 57.54 | 57.85 | 57.54 | 57.62 | 1,076 | +0.16(+0.27%) |
Jul 20, 2020 | 58.06 | 58.06 | 57.46 | 57.47 | 867 | -0.01(-0.03%) |
Jul 17, 2020 | 57.10 | 57.48 | 56.96 | 57.48 | 9,055 | +0.43(+0.75%) |
Jul 16, 2020 | 57.09 | 57.09 | 56.53 | 57.05 | 682 | +0.09(+0.16%) |
Jul 15, 2020 | 57.00 | 57.09 | 56.54 | 56.96 | 8,008 | +0.21(+0.36%) |
Jul 14, 2020 | 56.95 | 57.08 | 56.07 | 56.76 | 69,121 | -0.14(-0.25%) |
Jul 13, 2020 | 57.20 | 57.41 | 56.77 | 56.90 | 19,996 | +0.36(+0.64%) |
Jul 10, 2020 | 56.94 | 57.02 | 56.54 | 56.54 | 5,494 | -0.15(-0.26%) |
Jul 09, 2020 | 56.90 | 57.09 | 56.12 | 56.69 | 6,603 | +0.17(+0.30%) |
Jul 08, 2020 | 57.05 | 57.05 | 56.36 | 56.51 | 2,773 | -0.17(-0.30%) |
Jul 07, 2020 | 57.03 | 57.03 | 56.06 | 56.68 | 4,569 | -0.05(-0.09%) |
Jul 06, 2020 | 57.12 | 57.12 | 56.56 | 56.74 | 4,835 | +0.39(+0.69%) |
Jul 02, 2020 | 56.94 | 57.03 | 56.35 | 56.35 | 5,901 | -0.31(-0.55%) |