Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 61.31 | 62.47 | 61.31 | 62.01 | 133,131 | +0.73(+1.19%) |
Sep 29, 2020 | 62.77 | 63.27 | 60.76 | 61.28 | 127,613 | -1.45(-2.31%) |
Sep 28, 2020 | 64.44 | 64.53 | 62.26 | 62.73 | 115,074 | -1.02(-1.60%) |
Sep 25, 2020 | 62.97 | 64.05 | 62.97 | 63.75 | 147,369 | +0.80(+1.28%) |
Sep 24, 2020 | 62.20 | 63.30 | 61.67 | 62.95 | 119,901 | +0.94(+1.51%) |
Sep 23, 2020 | 62.90 | 63.43 | 61.56 | 62.01 | 150,606 | -0.85(-1.35%) |
Sep 22, 2020 | 61.36 | 64.06 | 61.36 | 62.86 | 165,791 | +1.62(+2.64%) |
Sep 21, 2020 | 63.04 | 63.33 | 60.18 | 61.24 | 132,555 | -2.73(-4.27%) |
Sep 18, 2020 | 62.86 | 65.07 | 62.37 | 63.98 | 397,651 | +1.71(+2.75%) |
Sep 17, 2020 | 61.18 | 62.69 | 60.84 | 62.26 | 126,409 | +0.46(+0.74%) |
Sep 16, 2020 | 61.83 | 63.01 | 61.66 | 61.81 | 174,616 | +0.20(+0.32%) |
Sep 15, 2020 | 62.13 | 62.60 | 61.20 | 61.61 | 140,282 | -0.09(-0.15%) |
Sep 14, 2020 | 59.78 | 62.01 | 59.78 | 61.70 | 144,170 | +2.21(+3.71%) |
Sep 11, 2020 | 61.80 | 61.80 | 58.09 | 59.49 | 235,106 | -2.11(-3.43%) |
Sep 10, 2020 | 60.83 | 62.30 | 60.49 | 61.61 | 161,746 | +0.79(+1.29%) |
Sep 09, 2020 | 56.14 | 61.32 | 54.51 | 60.82 | 255,478 | +5.10(+9.15%) |
Sep 08, 2020 | 58.67 | 59.32 | 55.60 | 55.72 | 204,743 | -3.02(-5.14%) |
Sep 04, 2020 | 59.64 | 60.44 | 57.79 | 58.75 | 107,401 | -0.53(-0.90%) |
Sep 03, 2020 | 60.02 | 60.96 | 58.65 | 59.28 | 101,754 | -0.62(-1.03%) |
Sep 02, 2020 | 60.22 | 60.81 | 59.03 | 59.90 | 100,690 | -0.10(-0.17%) |
Sep 01, 2020 | 59.50 | 60.21 | 57.09 | 60.00 | 88,893 | +0.61(+1.02%) |
Aug 31, 2020 | 59.82 | 59.98 | 59.12 | 59.39 | 98,820 | -0.57(-0.95%) |
Aug 28, 2020 | 60.82 | 60.82 | 59.76 | 59.96 | 54,288 | -0.60(-0.99%) |
Aug 27, 2020 | 58.72 | 60.80 | 58.72 | 60.56 | 103,619 | +2.07(+3.54%) |
Aug 26, 2020 | 57.98 | 58.84 | 57.91 | 58.49 | 51,787 | +0.22(+0.39%) |
Aug 25, 2020 | 59.59 | 59.59 | 58.08 | 58.27 | 95,662 | -0.91(-1.53%) |
Aug 24, 2020 | 58.50 | 59.25 | 57.80 | 59.18 | 61,723 | +1.05(+1.80%) |
Aug 21, 2020 | 59.83 | 59.83 | 58.03 | 58.13 | 65,829 | -1.68(-2.80%) |
Aug 20, 2020 | 59.32 | 60.52 | 59.29 | 59.80 | 54,611 | -0.09(-0.16%) |
Aug 19, 2020 | 59.92 | 60.48 | 59.41 | 59.90 | 72,199 | +0.24(+0.41%) |
Aug 18, 2020 | 59.38 | 59.99 | 58.45 | 59.65 | 58,188 | +0.33(+0.55%) |
Aug 17, 2020 | 59.08 | 59.61 | 59.03 | 59.33 | 46,748 | +0.09(+0.16%) |
Aug 14, 2020 | 59.37 | 59.91 | 58.47 | 59.23 | 87,417 | -0.25(-0.42%) |
Aug 13, 2020 | 59.47 | 60.09 | 58.95 | 59.49 | 38,978 | +0.01(+0.02%) |
Aug 12, 2020 | 60.25 | 60.99 | 59.43 | 59.48 | 49,110 | -0.09(-0.16%) |
Aug 11, 2020 | 62.22 | 62.69 | 59.23 | 59.57 | 131,810 | -1.88(-3.06%) |
Aug 10, 2020 | 59.34 | 61.66 | 59.34 | 61.45 | 122,849 | +2.11(+3.56%) |
Aug 07, 2020 | 56.43 | 59.36 | 56.04 | 59.34 | 98,638 | +2.76(+4.88%) |
Aug 06, 2020 | 56.79 | 57.85 | 56.11 | 56.58 | 83,924 | -0.09(-0.17%) |
Aug 05, 2020 | 55.47 | 56.77 | 55.01 | 56.67 | 94,085 | +1.53(+2.78%) |
Aug 04, 2020 | 53.40 | 55.21 | 53.02 | 55.13 | 110,255 | +1.76(+3.30%) |
Aug 03, 2020 | 54.18 | 54.18 | 52.55 | 53.37 | 84,133 | -0.68(-1.26%) |
Jul 31, 2020 | 54.75 | 54.99 | 52.95 | 54.06 | 189,795 | -1.04(-1.89%) |
Jul 30, 2020 | 56.43 | 56.43 | 54.95 | 55.10 | 103,721 | -1.80(-3.16%) |
Jul 29, 2020 | 57.77 | 57.93 | 56.51 | 56.89 | 107,779 | -0.45(-0.78%) |
Jul 28, 2020 | 56.61 | 58.25 | 56.49 | 57.34 | 127,758 | +0.88(+1.56%) |
Jul 27, 2020 | 56.66 | 56.94 | 56.04 | 56.46 | 69,003 | -0.28(-0.49%) |
Jul 24, 2020 | 57.89 | 57.89 | 56.53 | 56.74 | 73,417 | -0.92(-1.59%) |
Jul 23, 2020 | 57.19 | 58.72 | 57.07 | 57.66 | 114,835 | +0.58(+1.02%) |
Jul 22, 2020 | 57.52 | 57.69 | 56.42 | 57.08 | 80,386 | -0.74(-1.28%) |
Jul 21, 2020 | 56.69 | 58.14 | 56.02 | 57.82 | 154,077 | +1.32(+2.34%) |
Jul 20, 2020 | 56.81 | 57.12 | 55.82 | 56.50 | 72,778 | -0.59(-1.03%) |
Jul 17, 2020 | 56.56 | 58.12 | 56.28 | 57.09 | 86,989 | +0.52(+0.93%) |
Jul 16, 2020 | 56.50 | 57.30 | 55.67 | 56.57 | 100,519 | +0.07(+0.12%) |
Jul 15, 2020 | 56.83 | 58.03 | 56.25 | 56.50 | 97,474 | +0.57(+1.02%) |
Jul 14, 2020 | 54.97 | 56.43 | 54.67 | 55.93 | 73,682 | +1.03(+1.87%) |
Jul 13, 2020 | 55.65 | 55.99 | 54.90 | 54.90 | 158,513 | -0.55(-1.00%) |
Jul 10, 2020 | 53.95 | 55.51 | 53.81 | 55.45 | 94,790 | +1.54(+2.86%) |
Jul 09, 2020 | 54.97 | 55.12 | 53.80 | 53.91 | 111,738 | -1.28(-2.32%) |
Jul 08, 2020 | 56.86 | 56.86 | 54.91 | 55.19 | 82,819 | -1.53(-2.71%) |
Jul 07, 2020 | 57.53 | 57.77 | 56.60 | 56.72 | 104,054 | -1.26(-2.18%) |
Jul 06, 2020 | 58.96 | 59.51 | 57.46 | 57.99 | 102,295 | -0.20(-0.34%) |
Jul 02, 2020 | 58.75 | 59.46 | 58.03 | 58.18 | 70,852 | +0.29(+0.50%) |