Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 56.57 | 57.17 | 55.62 | 56.03 | 205,935 | +0.02(+0.04%) |
Sep 29, 2020 | 56.17 | 56.61 | 55.01 | 56.01 | 272,323 | -0.12(-0.21%) |
Sep 28, 2020 | 55.88 | 56.49 | 55.24 | 56.13 | 412,138 | +1.09(+1.98%) |
Sep 25, 2020 | 52.68 | 55.51 | 52.64 | 55.04 | 292,400 | +1.86(+3.50%) |
Sep 24, 2020 | 53.24 | 54.11 | 52.29 | 53.18 | 441,925 | -0.20(-0.37%) |
Sep 23, 2020 | 54.21 | 54.64 | 53.31 | 53.38 | 296,289 | -0.91(-1.68%) |
Sep 22, 2020 | 54.03 | 54.81 | 53.21 | 54.29 | 461,480 | +0.49(+0.91%) |
Sep 21, 2020 | 54.41 | 54.47 | 53.08 | 53.80 | 348,690 | -2.14(-3.83%) |
Sep 18, 2020 | 58.11 | 58.62 | 55.68 | 55.94 | 552,800 | -1.92(-3.32%) |
Sep 17, 2020 | 57.25 | 58.03 | 56.61 | 57.86 | 273,579 | -0.20(-0.34%) |
Sep 16, 2020 | 57.44 | 59.01 | 57.16 | 58.06 | 296,183 | +0.75(+1.31%) |
Sep 15, 2020 | 56.91 | 57.63 | 56.57 | 57.31 | 216,075 | +0.54(+0.95%) |
Sep 14, 2020 | 56.38 | 57.59 | 56.19 | 56.77 | 166,796 | +1.06(+1.90%) |
Sep 11, 2020 | 56.35 | 56.35 | 54.91 | 55.71 | 217,700 | -0.29(-0.52%) |
Sep 10, 2020 | 57.13 | 58.16 | 55.93 | 56.00 | 286,328 | -0.86(-1.51%) |
Sep 09, 2020 | 56.49 | 57.11 | 55.38 | 56.86 | 214,496 | +0.64(+1.14%) |
Sep 08, 2020 | 57.00 | 57.59 | 56.01 | 56.22 | 295,840 | -1.17(-2.04%) |
Sep 04, 2020 | 58.78 | 59.20 | 56.45 | 57.39 | 386,300 | -0.32(-0.55%) |
Sep 03, 2020 | 61.16 | 61.76 | 57.27 | 57.71 | 381,382 | -3.11(-5.11%) |
Sep 02, 2020 | 59.97 | 61.12 | 59.71 | 60.82 | 268,495 | +0.82(+1.37%) |
Sep 01, 2020 | 60.44 | 61.45 | 59.65 | 60.00 | 364,668 | -1.10(-1.80%) |
Aug 31, 2020 | 62.71 | 62.71 | 60.57 | 61.10 | 223,270 | -1.81(-2.88%) |
Aug 28, 2020 | 60.62 | 63.17 | 60.32 | 62.91 | 293,200 | +2.34(+3.86%) |
Aug 27, 2020 | 60.39 | 61.14 | 59.71 | 60.57 | 278,214 | +0.84(+1.41%) |
Aug 26, 2020 | 60.93 | 61.63 | 59.67 | 59.73 | 370,950 | -1.25(-2.05%) |
Aug 25, 2020 | 61.55 | 61.73 | 60.42 | 60.98 | 168,250 | -0.26(-0.42%) |
Aug 24, 2020 | 61.16 | 62.29 | 60.63 | 61.24 | 253,111 | +0.36(+0.59%) |
Aug 21, 2020 | 61.17 | 61.30 | 60.13 | 60.88 | 140,100 | -0.54(-0.88%) |
Aug 20, 2020 | 61.27 | 62.26 | 61.10 | 61.42 | 189,845 | -0.79(-1.27%) |
Aug 19, 2020 | 62.35 | 63.73 | 62.01 | 62.21 | 182,772 | -0.18(-0.29%) |
Aug 18, 2020 | 62.59 | 63.14 | 61.97 | 62.39 | 232,647 | -0.43(-0.68%) |
Aug 17, 2020 | 63.63 | 63.73 | 62.51 | 62.82 | 241,911 | -0.59(-0.93%) |
Aug 14, 2020 | 63.27 | 64.01 | 62.91 | 63.41 | 180,800 | -0.39(-0.61%) |
Aug 13, 2020 | 64.04 | 64.38 | 63.28 | 63.80 | 178,726 | -0.58(-0.90%) |
Aug 12, 2020 | 65.49 | 65.93 | 63.71 | 64.38 | 190,952 | -0.37(-0.57%) |
Aug 11, 2020 | 66.25 | 67.00 | 64.42 | 64.75 | 300,532 | -0.60(-0.92%) |
Aug 10, 2020 | 64.39 | 66.04 | 64.16 | 65.35 | 223,300 | +1.10(+1.71%) |
Aug 07, 2020 | 63.46 | 64.66 | 63.09 | 64.25 | 237,800 | +0.32(+0.50%) |
Aug 06, 2020 | 63.22 | 64.70 | 62.71 | 63.93 | 240,491 | +0.25(+0.39%) |
Aug 05, 2020 | 61.14 | 67.07 | 61.14 | 63.68 | 381,473 | +3.31(+5.48%) |
Aug 04, 2020 | 61.15 | 62.30 | 60.28 | 60.37 | 235,092 | -1.12(-1.82%) |
Aug 03, 2020 | 60.20 | 61.87 | 59.53 | 61.49 | 295,976 | +1.89(+3.17%) |
Jul 31, 2020 | 59.70 | 59.89 | 58.06 | 59.60 | 202,600 | -0.53(-0.88%) |
Jul 30, 2020 | 60.47 | 60.47 | 59.11 | 60.13 | 144,376 | -1.26(-2.05%) |
Jul 29, 2020 | 59.36 | 61.45 | 59.36 | 61.39 | 153,019 | +2.36(+4.00%) |
Jul 28, 2020 | 59.76 | 60.00 | 58.89 | 59.03 | 140,042 | -0.72(-1.21%) |
Jul 27, 2020 | 59.38 | 59.96 | 58.65 | 59.75 | 181,265 | +0.19(+0.32%) |
Jul 24, 2020 | 60.63 | 61.01 | 59.28 | 59.56 | 188,100 | -1.03(-1.70%) |
Jul 23, 2020 | 59.88 | 61.15 | 59.60 | 60.59 | 193,098 | +0.82(+1.37%) |
Jul 22, 2020 | 59.50 | 60.13 | 59.10 | 59.77 | 210,024 | -0.02(-0.03%) |
Jul 21, 2020 | 57.83 | 60.30 | 57.81 | 59.79 | 306,757 | +1.89(+3.26%) |
Jul 20, 2020 | 59.24 | 59.24 | 57.82 | 57.90 | 153,116 | -1.56(-2.62%) |
Jul 17, 2020 | 60.11 | 60.67 | 59.12 | 59.46 | 210,100 | -0.79(-1.31%) |
Jul 16, 2020 | 59.78 | 60.77 | 59.31 | 60.25 | 159,638 | +0.12(+0.20%) |
Jul 15, 2020 | 59.32 | 60.42 | 58.90 | 60.13 | 208,104 | +2.08(+3.58%) |
Jul 14, 2020 | 56.96 | 58.13 | 56.51 | 58.05 | 306,894 | +1.08(+1.90%) |
Jul 13, 2020 | 56.51 | 57.89 | 55.45 | 56.97 | 351,512 | +1.01(+1.80%) |
Jul 10, 2020 | 55.48 | 56.47 | 55.27 | 55.96 | 248,800 | +0.97(+1.76%) |
Jul 09, 2020 | 56.90 | 56.93 | 54.50 | 54.99 | 184,387 | -2.11(-3.70%) |
Jul 08, 2020 | 57.12 | 58.33 | 56.25 | 57.10 | 213,478 | -0.22(-0.38%) |
Jul 07, 2020 | 58.86 | 59.05 | 57.22 | 57.32 | 271,066 | -2.28(-3.83%) |
Jul 06, 2020 | 60.37 | 60.97 | 59.00 | 59.60 | 468,585 | +0.86(+1.46%) |
Jul 02, 2020 | 59.69 | 60.73 | 58.64 | 58.74 | 351,500 | +0.44(+0.75%) |