Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 60.86 | 61.77 | 60.86 | 61.14 | 29,549 | +0.37(+0.61%) |
Sep 29, 2020 | 61.02 | 61.02 | 60.69 | 60.77 | 18,584 | -0.26(-0.43%) |
Sep 28, 2020 | 60.84 | 61.11 | 60.70 | 61.03 | 26,999 | +0.99(+1.65%) |
Sep 25, 2020 | 58.91 | 60.10 | 58.84 | 60.04 | 15,400 | +0.98(+1.67%) |
Sep 24, 2020 | 58.63 | 59.62 | 58.44 | 59.06 | 16,957 | +0.18(+0.30%) |
Sep 23, 2020 | 60.42 | 60.42 | 58.83 | 58.88 | 30,077 | -1.46(-2.42%) |
Sep 22, 2020 | 60.03 | 60.39 | 59.61 | 60.34 | 32,701 | +0.35(+0.58%) |
Sep 21, 2020 | 59.82 | 59.99 | 59.34 | 59.99 | 50,729 | -0.69(-1.14%) |
Sep 18, 2020 | 61.55 | 61.55 | 60.18 | 60.68 | 83,900 | -0.67(-1.09%) |
Sep 17, 2020 | 60.91 | 61.59 | 60.84 | 61.35 | 40,274 | -0.54(-0.88%) |
Sep 16, 2020 | 62.40 | 62.54 | 61.89 | 61.89 | 11,600 | -0.23(-0.37%) |
Sep 15, 2020 | 62.31 | 62.40 | 62.05 | 62.12 | 23,023 | +0.32(+0.51%) |
Sep 14, 2020 | 61.55 | 62.00 | 61.50 | 61.81 | 19,783 | +0.93(+1.52%) |
Sep 11, 2020 | 61.27 | 61.29 | 60.44 | 60.88 | 22,900 | -0.12(-0.19%) |
Sep 10, 2020 | 62.35 | 62.37 | 60.81 | 61.00 | 61,357 | -1.03(-1.67%) |
Sep 09, 2020 | 61.54 | 62.27 | 61.45 | 62.03 | 27,655 | +1.39(+2.30%) |
Sep 08, 2020 | 61.38 | 61.43 | 60.64 | 60.64 | 73,553 | -1.95(-3.11%) |
Sep 04, 2020 | 63.20 | 63.46 | 61.16 | 62.58 | 41,600 | -0.51(-0.80%) |
Sep 03, 2020 | 64.96 | 64.99 | 62.69 | 63.09 | 30,678 | -2.34(-3.58%) |
Sep 02, 2020 | 64.91 | 65.51 | 64.65 | 65.43 | 31,840 | +1.03(+1.60%) |
Sep 01, 2020 | 64.11 | 64.40 | 64.04 | 64.40 | 31,822 | +0.44(+0.69%) |
Aug 31, 2020 | 64.03 | 64.15 | 63.91 | 63.96 | 19,250 | -0.09(-0.14%) |
Aug 28, 2020 | 63.89 | 64.05 | 63.73 | 64.05 | 16,700 | +0.43(+0.68%) |
Aug 27, 2020 | 63.67 | 63.90 | 63.47 | 63.62 | 13,748 | +0.13(+0.20%) |
Aug 26, 2020 | 62.87 | 63.49 | 62.84 | 63.49 | 13,776 | +0.72(+1.15%) |
Aug 25, 2020 | 62.68 | 62.77 | 62.49 | 62.77 | 14,805 | +0.28(+0.46%) |
Aug 24, 2020 | 62.58 | 62.58 | 62.27 | 62.49 | 15,600 | +0.50(+0.80%) |
Aug 21, 2020 | 61.74 | 62.02 | 61.74 | 61.99 | 19,800 | +0.21(+0.34%) |
Aug 20, 2020 | 61.21 | 61.82 | 61.18 | 61.78 | 17,536 | +0.25(+0.41%) |
Aug 19, 2020 | 61.88 | 61.98 | 61.50 | 61.53 | 22,261 | -0.24(-0.39%) |
Aug 18, 2020 | 61.73 | 61.87 | 61.62 | 61.77 | 22,930 | +0.11(+0.18%) |
Aug 17, 2020 | 61.63 | 61.70 | 61.58 | 61.66 | 17,587 | +0.28(+0.46%) |
Aug 14, 2020 | 61.35 | 61.47 | 61.28 | 61.38 | 28,100 | -0.01(-0.02%) |
Aug 13, 2020 | 61.35 | 61.59 | 61.28 | 61.39 | 14,945 | -0.07(-0.11%) |
Aug 12, 2020 | 61.12 | 61.60 | 61.10 | 61.46 | 29,765 | +0.89(+1.47%) |
Aug 11, 2020 | 61.34 | 61.40 | 60.53 | 60.57 | 31,995 | -0.49(-0.80%) |
Aug 10, 2020 | 61.06 | 61.12 | 60.63 | 61.06 | 29,500 | +0.14(+0.23%) |
Aug 07, 2020 | 60.77 | 60.92 | 60.62 | 60.92 | 15,000 | +0.01(+0.01%) |
Aug 06, 2020 | 60.49 | 60.95 | 60.46 | 60.91 | 20,988 | +0.33(+0.55%) |
Aug 05, 2020 | 60.48 | 60.58 | 60.41 | 60.58 | 15,513 | +0.45(+0.75%) |
Aug 04, 2020 | 59.83 | 60.13 | 59.83 | 60.13 | 30,798 | +0.17(+0.28%) |
Aug 03, 2020 | 59.88 | 60.11 | 59.79 | 59.96 | 21,716 | +0.55(+0.93%) |
Jul 31, 2020 | 59.48 | 59.48 | 58.67 | 59.41 | 20,900 | +0.34(+0.57%) |
Jul 30, 2020 | 58.74 | 59.13 | 58.41 | 59.07 | 21,958 | -0.22(-0.38%) |
Jul 29, 2020 | 58.75 | 59.36 | 58.75 | 59.29 | 28,810 | +0.72(+1.23%) |
Jul 28, 2020 | 58.82 | 58.98 | 58.55 | 58.57 | 26,653 | -0.37(-0.63%) |
Jul 27, 2020 | 58.65 | 58.95 | 58.48 | 58.94 | 16,611 | +0.50(+0.86%) |
Jul 24, 2020 | 58.51 | 58.53 | 58.21 | 58.44 | 20,000 | -0.44(-0.75%) |
Jul 23, 2020 | 59.60 | 59.64 | 58.59 | 58.88 | 18,313 | -0.72(-1.21%) |
Jul 22, 2020 | 59.22 | 59.60 | 59.22 | 59.60 | 12,067 | +0.35(+0.59%) |
Jul 21, 2020 | 59.58 | 59.62 | 59.25 | 59.25 | 16,895 | -0.00(-0.00%) |
Jul 20, 2020 | 58.62 | 59.25 | 58.55 | 59.25 | 12,383 | +0.58(+0.99%) |
Jul 17, 2020 | 58.68 | 58.78 | 58.39 | 58.67 | 25,500 | +0.24(+0.41%) |
Jul 16, 2020 | 58.28 | 58.43 | 58.20 | 58.43 | 20,398 | -0.20(-0.34%) |
Jul 15, 2020 | 58.77 | 58.77 | 58.21 | 58.63 | 14,478 | +0.50(+0.86%) |
Jul 14, 2020 | 57.13 | 58.13 | 56.97 | 58.13 | 30,933 | +0.81(+1.41%) |
Jul 13, 2020 | 58.44 | 58.75 | 57.32 | 57.32 | 20,705 | -0.61(-1.05%) |
Jul 10, 2020 | 57.31 | 57.93 | 57.25 | 57.93 | 13,300 | +0.64(+1.11%) |
Jul 09, 2020 | 57.77 | 57.78 | 56.73 | 57.29 | 31,919 | -0.28(-0.49%) |
Jul 08, 2020 | 57.35 | 57.61 | 57.17 | 57.58 | 34,191 | +0.46(+0.80%) |
Jul 07, 2020 | 57.46 | 57.77 | 57.12 | 57.12 | 74,913 | -0.58(-1.00%) |
Jul 06, 2020 | 57.62 | 57.75 | 57.49 | 57.70 | 21,899 | +0.87(+1.52%) |
Jul 02, 2020 | 57.24 | 57.31 | 56.70 | 56.83 | 50,400 | +0.32(+0.57%) |