Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 57.39 | 58.27 | 56.17 | 57.85 | 314,703 | +0.15(+0.25%) |
Sep 29, 2020 | 57.66 | 58.64 | 57.30 | 57.70 | 410,197 | +0.59(+1.03%) |
Sep 28, 2020 | 56.72 | 57.45 | 56.19 | 57.11 | 275,709 | +1.01(+1.80%) |
Sep 25, 2020 | 55.83 | 56.63 | 55.51 | 56.10 | 221,438 | -0.23(-0.42%) |
Sep 24, 2020 | 55.18 | 57.58 | 55.00 | 56.34 | 378,521 | +1.93(+3.54%) |
Sep 23, 2020 | 54.57 | 55.12 | 53.31 | 54.41 | 438,035 | -0.80(-1.45%) |
Sep 22, 2020 | 54.58 | 55.42 | 54.16 | 55.21 | 297,559 | +1.53(+2.84%) |
Sep 21, 2020 | 53.31 | 54.59 | 52.89 | 53.69 | 355,265 | -0.51(-0.94%) |
Sep 18, 2020 | 54.75 | 54.84 | 53.77 | 54.20 | 1,224,603 | -0.06(-0.11%) |
Sep 17, 2020 | 55.08 | 56.75 | 53.73 | 54.25 | 562,646 | -1.49(-2.67%) |
Sep 16, 2020 | 55.06 | 56.36 | 53.08 | 55.74 | 916,479 | +1.69(+3.13%) |
Sep 15, 2020 | 57.95 | 58.52 | 52.30 | 54.05 | 1,150,265 | -3.28(-5.72%) |
Sep 14, 2020 | 57.90 | 58.34 | 57.03 | 57.33 | 450,791 | +0.00(+0.00%) |
Sep 11, 2020 | 58.32 | 58.41 | 56.88 | 57.33 | 318,617 | -0.96(-1.65%) |
Sep 10, 2020 | 60.01 | 60.03 | 57.85 | 58.29 | 250,053 | -1.64(-2.74%) |
Sep 09, 2020 | 60.45 | 60.86 | 58.73 | 59.93 | 357,466 | -0.49(-0.81%) |
Sep 08, 2020 | 58.44 | 62.58 | 58.23 | 60.42 | 738,004 | +1.93(+3.30%) |
Sep 04, 2020 | 58.06 | 59.00 | 57.56 | 58.49 | 359,287 | +1.13(+1.96%) |
Sep 03, 2020 | 57.43 | 58.18 | 56.57 | 57.37 | 377,106 | -0.33(-0.58%) |
Sep 02, 2020 | 58.13 | 58.23 | 57.50 | 57.70 | 388,417 | -0.49(-0.84%) |
Sep 01, 2020 | 59.50 | 59.80 | 57.82 | 58.19 | 293,598 | -1.38(-2.32%) |
Aug 31, 2020 | 60.39 | 61.05 | 59.47 | 59.57 | 279,150 | -0.74(-1.23%) |
Aug 28, 2020 | 60.67 | 60.89 | 59.70 | 60.31 | 209,891 | -0.17(-0.27%) |
Aug 27, 2020 | 60.48 | 61.33 | 60.27 | 60.48 | 165,096 | +0.22(+0.36%) |
Aug 26, 2020 | 60.20 | 60.65 | 59.80 | 60.26 | 141,483 | -0.28(-0.47%) |
Aug 25, 2020 | 61.21 | 61.21 | 59.88 | 60.55 | 263,907 | -0.25(-0.42%) |
Aug 24, 2020 | 60.12 | 61.55 | 59.94 | 60.80 | 229,772 | +1.41(+2.37%) |
Aug 21, 2020 | 59.11 | 59.70 | 58.59 | 59.39 | 211,219 | +0.19(+0.31%) |
Aug 20, 2020 | 59.53 | 59.88 | 59.16 | 59.21 | 175,166 | -1.07(-1.77%) |
Aug 19, 2020 | 58.77 | 61.00 | 58.72 | 60.27 | 551,730 | +1.02(+1.72%) |
Aug 18, 2020 | 59.21 | 60.58 | 58.91 | 59.25 | 567,529 | +0.46(+0.78%) |
Aug 17, 2020 | 61.54 | 62.01 | 58.72 | 58.79 | 633,656 | -2.63(-4.29%) |
Aug 14, 2020 | 61.12 | 62.26 | 60.42 | 61.43 | 339,137 | -0.12(-0.19%) |
Aug 13, 2020 | 63.02 | 63.81 | 61.26 | 61.54 | 451,116 | -1.02(-1.62%) |
Aug 12, 2020 | 60.90 | 63.27 | 60.57 | 62.56 | 440,118 | +3.37(+5.69%) |
Aug 11, 2020 | 59.94 | 60.09 | 58.97 | 59.19 | 396,632 | -0.25(-0.43%) |
Aug 10, 2020 | 58.45 | 59.94 | 58.45 | 59.44 | 625,658 | +1.35(+2.32%) |
Aug 07, 2020 | 56.95 | 58.24 | 56.95 | 58.10 | 220,290 | +0.95(+1.66%) |
Aug 06, 2020 | 59.21 | 59.73 | 57.01 | 57.15 | 623,477 | -1.18(-2.03%) |
Aug 05, 2020 | 58.17 | 58.89 | 55.84 | 58.33 | 992,950 | +0.30(+0.52%) |
Aug 04, 2020 | 56.89 | 58.71 | 56.03 | 58.03 | 538,834 | +0.87(+1.52%) |
Aug 03, 2020 | 58.56 | 58.56 | 56.19 | 57.16 | 469,235 | -0.97(-1.66%) |
Jul 31, 2020 | 57.65 | 58.34 | 57.19 | 58.12 | 340,263 | +0.57(+0.98%) |
Jul 30, 2020 | 59.10 | 59.29 | 57.36 | 57.56 | 431,386 | -1.44(-2.43%) |
Jul 29, 2020 | 60.10 | 60.69 | 58.73 | 58.99 | 310,132 | -1.07(-1.79%) |
Jul 28, 2020 | 59.85 | 60.16 | 59.15 | 60.07 | 375,108 | +0.18(+0.29%) |
Jul 27, 2020 | 60.17 | 60.52 | 59.22 | 59.89 | 409,177 | -1.08(-1.78%) |
Jul 24, 2020 | 61.37 | 61.47 | 60.35 | 60.98 | 188,148 | -0.65(-1.06%) |
Jul 23, 2020 | 61.39 | 62.30 | 61.16 | 61.63 | 223,251 | +0.31(+0.51%) |
Jul 22, 2020 | 61.24 | 61.80 | 60.82 | 61.32 | 262,457 | +0.13(+0.21%) |
Jul 21, 2020 | 61.06 | 62.23 | 60.93 | 61.19 | 272,854 | +1.13(+1.89%) |
Jul 20, 2020 | 61.26 | 61.84 | 59.98 | 60.06 | 294,093 | -1.48(-2.41%) |
Jul 17, 2020 | 60.13 | 61.83 | 60.13 | 61.54 | 267,890 | +1.44(+2.39%) |
Jul 16, 2020 | 60.36 | 61.60 | 59.95 | 60.11 | 340,295 | -0.02(-0.03%) |
Jul 15, 2020 | 61.62 | 62.08 | 60.08 | 60.13 | 358,008 | -0.71(-1.17%) |
Jul 14, 2020 | 60.60 | 61.10 | 60.01 | 60.84 | 239,768 | +0.29(+0.48%) |
Jul 13, 2020 | 62.13 | 62.45 | 60.41 | 60.55 | 337,758 | -0.17(-0.27%) |
Jul 10, 2020 | 61.58 | 61.75 | 60.50 | 60.71 | 394,414 | -1.12(-1.82%) |
Jul 09, 2020 | 63.18 | 63.18 | 59.94 | 61.84 | 494,083 | +0.86(+1.41%) |
Jul 08, 2020 | 59.98 | 61.03 | 58.78 | 60.98 | 441,994 | +1.45(+2.43%) |
Jul 07, 2020 | 60.36 | 60.73 | 59.45 | 59.53 | 400,332 | -1.25(-2.06%) |
Jul 06, 2020 | 62.45 | 62.45 | 60.28 | 60.78 | 357,617 | -1.30(-2.09%) |
Jul 02, 2020 | 62.39 | 62.43 | 61.40 | 62.08 | 256,937 | +0.15(+0.24%) |