Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 57.79 | 58.19 | 54.78 | 55.25 | 604,924 | -0.64(-1.15%) |
Sep 29, 2020 | 56.63 | 57.29 | 55.65 | 55.89 | 260,679 | -0.31(-0.55%) |
Sep 28, 2020 | 55.53 | 56.92 | 55.53 | 56.20 | 308,579 | +1.16(+2.11%) |
Sep 25, 2020 | 53.66 | 55.48 | 53.55 | 55.04 | 189,900 | +1.30(+2.42%) |
Sep 24, 2020 | 54.42 | 54.59 | 53.11 | 53.74 | 340,844 | -1.02(-1.86%) |
Sep 23, 2020 | 55.63 | 56.53 | 54.69 | 54.76 | 381,071 | -0.82(-1.48%) |
Sep 22, 2020 | 54.88 | 55.69 | 53.75 | 55.58 | 201,830 | +1.08(+1.98%) |
Sep 21, 2020 | 52.61 | 54.50 | 52.57 | 54.50 | 357,174 | +0.42(+0.78%) |
Sep 18, 2020 | 53.94 | 54.51 | 52.80 | 54.08 | 780,700 | +0.15(+0.28%) |
Sep 17, 2020 | 55.45 | 55.66 | 52.35 | 53.93 | 912,157 | -2.61(-4.62%) |
Sep 16, 2020 | 57.37 | 57.86 | 56.34 | 56.54 | 294,731 | -0.92(-1.60%) |
Sep 15, 2020 | 57.44 | 58.07 | 56.59 | 57.46 | 235,833 | +0.20(+0.35%) |
Sep 14, 2020 | 56.70 | 57.64 | 56.49 | 57.26 | 194,583 | +1.32(+2.37%) |
Sep 11, 2020 | 57.83 | 57.83 | 55.55 | 55.94 | 213,600 | -1.28(-2.25%) |
Sep 10, 2020 | 56.93 | 58.57 | 56.38 | 57.22 | 351,118 | +0.83(+1.47%) |
Sep 09, 2020 | 55.81 | 57.48 | 55.74 | 56.39 | 807,573 | +0.89(+1.60%) |
Sep 08, 2020 | 56.92 | 57.62 | 55.40 | 55.50 | 607,213 | -3.19(-5.44%) |
Sep 04, 2020 | 60.01 | 60.56 | 57.10 | 58.69 | 333,400 | -1.32(-2.20%) |
Sep 03, 2020 | 62.31 | 62.93 | 59.31 | 60.01 | 455,824 | -3.24(-5.12%) |
Sep 02, 2020 | 62.71 | 63.55 | 61.58 | 63.25 | 407,408 | +0.71(+1.14%) |
Sep 01, 2020 | 59.74 | 62.59 | 59.14 | 62.54 | 393,163 | +2.67(+4.46%) |
Aug 31, 2020 | 60.88 | 60.88 | 59.70 | 59.87 | 422,391 | -0.53(-0.88%) |
Aug 28, 2020 | 60.71 | 61.30 | 60.29 | 60.40 | 306,300 | +0.31(+0.52%) |
Aug 27, 2020 | 60.97 | 61.01 | 59.37 | 60.09 | 417,709 | -0.87(-1.43%) |
Aug 26, 2020 | 59.82 | 61.48 | 59.82 | 60.96 | 396,675 | +1.33(+2.23%) |
Aug 25, 2020 | 58.82 | 59.72 | 58.26 | 59.63 | 424,048 | +0.78(+1.33%) |
Aug 24, 2020 | 59.37 | 59.79 | 57.91 | 58.85 | 696,336 | +0.09(+0.15%) |
Aug 21, 2020 | 58.34 | 59.04 | 58.14 | 58.76 | 452,000 | -0.01(-0.02%) |
Aug 20, 2020 | 57.74 | 59.15 | 57.74 | 58.77 | 414,106 | +0.75(+1.29%) |
Aug 19, 2020 | 57.47 | 58.54 | 56.65 | 58.02 | 439,350 | +0.68(+1.19%) |
Aug 18, 2020 | 57.65 | 57.75 | 56.47 | 57.34 | 247,852 | +0.21(+0.37%) |
Aug 17, 2020 | 56.98 | 57.24 | 56.40 | 57.13 | 260,884 | +0.30(+0.53%) |
Aug 14, 2020 | 57.43 | 57.43 | 56.54 | 56.83 | 383,900 | -0.42(-0.73%) |
Aug 13, 2020 | 57.54 | 58.06 | 56.16 | 57.25 | 399,060 | -0.21(-0.37%) |
Aug 12, 2020 | 58.18 | 58.59 | 57.20 | 57.46 | 488,561 | -0.47(-0.81%) |
Aug 11, 2020 | 58.52 | 59.07 | 57.46 | 57.93 | 392,940 | -0.75(-1.28%) |
Aug 10, 2020 | 59.86 | 60.31 | 57.83 | 58.68 | 360,003 | -1.57(-2.61%) |
Aug 07, 2020 | 60.63 | 60.87 | 59.45 | 60.25 | 583,400 | +0.06(+0.10%) |
Aug 06, 2020 | 63.28 | 64.00 | 58.71 | 60.19 | 899,974 | -1.98(-3.18%) |
Aug 05, 2020 | 60.75 | 62.64 | 59.80 | 62.17 | 821,425 | +1.85(+3.07%) |
Aug 04, 2020 | 58.60 | 61.77 | 58.31 | 60.32 | 1,350,498 | +2.04(+3.50%) |
Aug 03, 2020 | 64.20 | 64.33 | 56.24 | 58.28 | 4,007,974 | -11.76(-16.79%) |
Jul 31, 2020 | 69.67 | 70.05 | 67.89 | 70.04 | 351,500 | +0.90(+1.30%) |
Jul 30, 2020 | 68.32 | 70.00 | 67.51 | 69.14 | 144,446 | +0.17(+0.25%) |
Jul 29, 2020 | 67.56 | 69.58 | 66.72 | 68.97 | 249,428 | +2.36(+3.54%) |
Jul 28, 2020 | 68.30 | 68.32 | 66.09 | 66.61 | 448,300 | -1.70(-2.49%) |
Jul 27, 2020 | 68.34 | 68.51 | 66.05 | 68.31 | 552,280 | +0.51(+0.75%) |
Jul 24, 2020 | 71.00 | 71.00 | 67.21 | 67.80 | 602,800 | -3.81(-5.32%) |
Jul 23, 2020 | 73.01 | 74.66 | 71.21 | 71.61 | 403,244 | -1.23(-1.69%) |
Jul 22, 2020 | 73.39 | 74.07 | 72.41 | 72.84 | 290,225 | -0.65(-0.88%) |
Jul 21, 2020 | 73.42 | 73.90 | 72.53 | 73.49 | 285,745 | +0.66(+0.91%) |
Jul 20, 2020 | 71.24 | 72.97 | 71.08 | 72.83 | 283,636 | +1.94(+2.74%) |
Jul 17, 2020 | 69.32 | 71.07 | 68.95 | 70.89 | 354,300 | +1.68(+2.43%) |
Jul 16, 2020 | 69.11 | 69.31 | 68.17 | 69.21 | 261,501 | -0.18(-0.26%) |
Jul 15, 2020 | 69.84 | 70.34 | 68.54 | 69.39 | 339,493 | +0.72(+1.05%) |
Jul 14, 2020 | 67.89 | 68.94 | 66.31 | 68.67 | 484,911 | +0.99(+1.46%) |
Jul 13, 2020 | 71.72 | 71.98 | 67.64 | 67.68 | 354,437 | -3.08(-4.35%) |
Jul 10, 2020 | 70.33 | 71.24 | 69.50 | 70.76 | 298,500 | +0.33(+0.47%) |
Jul 09, 2020 | 69.99 | 70.98 | 68.56 | 70.43 | 402,359 | +1.08(+1.56%) |
Jul 08, 2020 | 68.07 | 69.44 | 67.86 | 69.35 | 281,391 | +1.75(+2.59%) |
Jul 07, 2020 | 67.76 | 69.15 | 67.41 | 67.60 | 305,269 | -0.53(-0.78%) |
Jul 06, 2020 | 68.86 | 69.48 | 67.83 | 68.13 | 324,065 | +0.39(+0.58%) |
Jul 02, 2020 | 67.46 | 68.62 | 66.58 | 67.74 | 341,100 | +1.06(+1.59%) |