Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 61.21 | 61.64 | 60.83 | 61.22 | 15,878 | -0.33(-0.54%) |
Sep 29, 2020 | 61.71 | 61.85 | 61.28 | 61.55 | 15,945 | -0.01(-0.01%) |
Sep 28, 2020 | 61.47 | 61.67 | 61.32 | 61.56 | 19,207 | +1.26(+2.08%) |
Sep 25, 2020 | 59.19 | 60.41 | 59.03 | 60.30 | 17,845 | +0.53(+0.89%) |
Sep 24, 2020 | 59.56 | 60.22 | 59.01 | 59.77 | 18,490 | +0.15(+0.25%) |
Sep 23, 2020 | 60.98 | 60.98 | 59.52 | 59.62 | 29,019 | -1.29(-2.11%) |
Sep 22, 2020 | 61.07 | 61.25 | 60.49 | 60.91 | 35,915 | -0.16(-0.26%) |
Sep 21, 2020 | 61.85 | 61.85 | 60.41 | 61.07 | 60,064 | -2.20(-3.47%) |
Sep 18, 2020 | 64.11 | 64.44 | 63.18 | 63.27 | 28,933 | -0.72(-1.12%) |
Sep 17, 2020 | 62.76 | 64.01 | 62.50 | 63.99 | 89,588 | +0.44(+0.69%) |
Sep 16, 2020 | 63.72 | 63.86 | 63.31 | 63.55 | 45,066 | +0.20(+0.31%) |
Sep 15, 2020 | 63.36 | 63.43 | 62.74 | 63.35 | 98,510 | +0.41(+0.65%) |
Sep 14, 2020 | 62.19 | 62.96 | 62.08 | 62.95 | 33,581 | +1.52(+2.48%) |
Sep 11, 2020 | 61.39 | 61.89 | 61.17 | 61.42 | 17,634 | +0.30(+0.50%) |
Sep 10, 2020 | 62.00 | 62.21 | 61.12 | 61.12 | 19,521 | -0.72(-1.16%) |
Sep 09, 2020 | 61.61 | 62.10 | 61.47 | 61.84 | 24,746 | +1.19(+1.97%) |
Sep 08, 2020 | 61.37 | 61.49 | 60.63 | 60.65 | 61,811 | -1.70(-2.73%) |
Sep 04, 2020 | 62.80 | 63.08 | 61.16 | 62.35 | 57,973 | +0.28(+0.46%) |
Sep 03, 2020 | 63.72 | 63.72 | 61.67 | 62.07 | 101,351 | -1.70(-2.66%) |
Sep 02, 2020 | 63.78 | 63.78 | 63.25 | 63.76 | 30,130 | +0.47(+0.75%) |
Sep 01, 2020 | 62.38 | 63.31 | 62.10 | 63.29 | 37,240 | +0.91(+1.46%) |
Aug 31, 2020 | 63.18 | 63.18 | 62.34 | 62.38 | 27,356 | -0.86(-1.36%) |
Aug 28, 2020 | 63.04 | 63.24 | 62.59 | 63.24 | 36,853 | +0.50(+0.80%) |
Aug 27, 2020 | 63.04 | 63.17 | 62.32 | 62.74 | 59,370 | -0.09(-0.14%) |
Aug 26, 2020 | 62.49 | 62.82 | 62.33 | 62.82 | 40,831 | +0.54(+0.87%) |
Aug 25, 2020 | 63.14 | 63.14 | 61.99 | 62.28 | 71,682 | -0.28(-0.45%) |
Aug 24, 2020 | 62.31 | 62.57 | 62.31 | 62.57 | 76,699 | +0.91(+1.47%) |
Aug 21, 2020 | 61.12 | 61.66 | 61.12 | 61.66 | 87,329 | +0.11(+0.18%) |
Aug 20, 2020 | 61.16 | 61.55 | 60.82 | 61.55 | 95,638 | -0.18(-0.30%) |
Aug 19, 2020 | 61.88 | 62.42 | 61.71 | 61.73 | 40,473 | +0.14(+0.22%) |
Aug 18, 2020 | 61.80 | 61.90 | 61.40 | 61.59 | 86,212 | +0.04(+0.06%) |
Aug 17, 2020 | 61.08 | 61.68 | 61.01 | 61.55 | 146,446 | +1.06(+1.75%) |
Aug 14, 2020 | 60.09 | 60.79 | 60.09 | 60.49 | 30,200 | +0.39(+0.65%) |
Aug 13, 2020 | 60.15 | 60.42 | 60.08 | 60.11 | 33,309 | +0.20(+0.33%) |
Aug 12, 2020 | 59.77 | 60.05 | 59.64 | 59.91 | 42,160 | +0.98(+1.66%) |
Aug 11, 2020 | 59.60 | 59.81 | 58.93 | 58.93 | 19,494 | -0.01(-0.02%) |
Aug 10, 2020 | 58.68 | 58.94 | 58.59 | 58.94 | 14,342 | +0.13(+0.23%) |
Aug 07, 2020 | 58.12 | 58.81 | 57.77 | 58.81 | 20,802 | +0.28(+0.49%) |
Aug 06, 2020 | 58.58 | 58.81 | 58.42 | 58.52 | 52,302 | -0.02(-0.03%) |
Aug 05, 2020 | 57.91 | 58.57 | 57.91 | 58.54 | 104,126 | +1.00(+1.74%) |
Aug 04, 2020 | 57.21 | 57.55 | 57.03 | 57.54 | 25,591 | +0.15(+0.26%) |
Aug 03, 2020 | 57.02 | 57.48 | 56.75 | 57.39 | 18,999 | +0.83(+1.46%) |
Jul 31, 2020 | 57.60 | 57.60 | 56.35 | 56.56 | 30,728 | -1.46(-2.51%) |
Jul 30, 2020 | 57.97 | 58.04 | 57.20 | 58.02 | 16,155 | -0.76(-1.29%) |
Jul 29, 2020 | 58.24 | 58.98 | 58.24 | 58.78 | 29,762 | +0.94(+1.63%) |
Jul 28, 2020 | 57.97 | 58.04 | 57.55 | 57.84 | 10,102 | -0.40(-0.69%) |
Jul 27, 2020 | 57.26 | 58.24 | 57.17 | 58.24 | 30,989 | +1.31(+2.30%) |
Jul 24, 2020 | 56.79 | 57.28 | 56.79 | 56.93 | 17,634 | +0.22(+0.40%) |
Jul 23, 2020 | 56.48 | 57.27 | 56.48 | 56.71 | 22,390 | +0.16(+0.28%) |
Jul 22, 2020 | 56.31 | 56.80 | 56.25 | 56.55 | 13,122 | +0.21(+0.38%) |
Jul 21, 2020 | 56.69 | 56.69 | 56.34 | 56.34 | 6,837 | -0.16(-0.28%) |
Jul 20, 2020 | 56.25 | 56.52 | 55.99 | 56.50 | 14,378 | +0.25(+0.44%) |
Jul 17, 2020 | 55.78 | 56.30 | 55.78 | 56.25 | 29,461 | +0.84(+1.51%) |
Jul 16, 2020 | 54.98 | 55.63 | 54.93 | 55.41 | 12,557 | +0.26(+0.47%) |
Jul 15, 2020 | 55.17 | 55.27 | 54.87 | 55.15 | 12,801 | +0.62(+1.13%) |
Jul 14, 2020 | 53.02 | 54.54 | 53.00 | 54.54 | 9,333 | +1.48(+2.79%) |
Jul 13, 2020 | 53.91 | 54.13 | 53.06 | 53.06 | 13,349 | -0.41(-0.77%) |
Jul 10, 2020 | 52.12 | 53.47 | 52.12 | 53.47 | 17,106 | +1.40(+2.69%) |
Jul 09, 2020 | 52.79 | 52.79 | 51.77 | 52.07 | 9,975 | -0.67(-1.27%) |
Jul 08, 2020 | 52.31 | 52.79 | 52.31 | 52.73 | 6,085 | +0.54(+1.03%) |
Jul 07, 2020 | 52.65 | 52.86 | 52.20 | 52.20 | 12,733 | -0.77(-1.45%) |
Jul 06, 2020 | 53.41 | 53.48 | 52.97 | 52.97 | 7,843 | +0.32(+0.61%) |
Jul 02, 2020 | 52.80 | 53.36 | 52.57 | 52.64 | 35,797 | +0.26(+0.50%) |