Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 59.15 | 61.50 | 57.90 | 60.00 | 49,816 | +1.00(+1.69%) |
Sep 29, 2020 | 56.75 | 59.85 | 56.70 | 59.00 | 38,601 | +2.25(+3.96%) |
Sep 28, 2020 | 58.45 | 59.45 | 55.00 | 56.75 | 38,892 | -1.30(-2.24%) |
Sep 25, 2020 | 55.75 | 58.95 | 55.60 | 58.05 | 39,620 | +1.90(+3.38%) |
Sep 24, 2020 | 56.45 | 58.65 | 55.60 | 56.15 | 35,190 | -0.90(-1.58%) |
Sep 23, 2020 | 62.20 | 62.55 | 56.85 | 57.05 | 51,434 | -2.10(-3.55%) |
Sep 22, 2020 | 61.55 | 61.85 | 58.35 | 59.15 | 27,999 | -2.35(-3.82%) |
Sep 21, 2020 | 67.80 | 68.40 | 60.30 | 61.50 | 52,755 | -7.97(-11.48%) |
Sep 18, 2020 | 70.90 | 71.60 | 68.10 | 69.47 | 85,840 | -0.62(-0.89%) |
Sep 17, 2020 | 65.70 | 70.45 | 65.65 | 70.10 | 34,580 | +3.45(+5.18%) |
Sep 16, 2020 | 64.35 | 69.65 | 64.35 | 66.65 | 45,753 | +3.10(+4.88%) |
Sep 15, 2020 | 65.25 | 65.25 | 62.75 | 63.55 | 31,966 | -0.75(-1.17%) |
Sep 14, 2020 | 62.05 | 65.80 | 61.10 | 64.30 | 58,529 | +3.45(+5.67%) |
Sep 11, 2020 | 61.85 | 61.85 | 59.92 | 60.85 | 18,020 | -0.20(-0.33%) |
Sep 10, 2020 | 63.75 | 64.15 | 60.75 | 61.05 | 45,575 | -2.10(-3.33%) |
Sep 09, 2020 | 62.25 | 64.00 | 61.00 | 63.15 | 46,075 | +1.90(+3.10%) |
Sep 08, 2020 | 61.15 | 62.55 | 59.00 | 61.25 | 38,902 | -1.30(-2.08%) |
Sep 04, 2020 | 62.85 | 64.01 | 58.77 | 62.55 | 35,620 | +0.80(+1.30%) |
Sep 03, 2020 | 64.35 | 64.75 | 59.95 | 61.75 | 46,532 | -2.65(-4.11%) |
Sep 02, 2020 | 63.05 | 64.45 | 61.20 | 64.40 | 25,084 | +0.80(+1.26%) |
Sep 01, 2020 | 63.55 | 63.73 | 61.10 | 63.60 | 35,870 | +0.05(+0.08%) |
Aug 31, 2020 | 62.60 | 63.85 | 61.05 | 63.55 | 58,914 | +1.50(+2.42%) |
Aug 28, 2020 | 61.15 | 62.55 | 60.23 | 62.05 | 19,760 | +1.10(+1.80%) |
Aug 27, 2020 | 61.60 | 61.61 | 59.25 | 60.95 | 32,643 | -1.00(-1.61%) |
Aug 26, 2020 | 62.65 | 62.98 | 61.00 | 61.95 | 25,070 | -1.15(-1.82%) |
Aug 25, 2020 | 60.70 | 64.22 | 58.85 | 63.10 | 38,421 | +3.25(+5.43%) |
Aug 24, 2020 | 63.25 | 64.03 | 58.85 | 59.85 | 55,571 | -2.85(-4.55%) |
Aug 21, 2020 | 67.50 | 67.50 | 61.80 | 62.70 | 39,680 | -4.15(-6.21%) |
Aug 20, 2020 | 65.90 | 67.30 | 64.10 | 66.85 | 48,670 | +0.45(+0.68%) |
Aug 19, 2020 | 63.40 | 66.60 | 62.35 | 66.40 | 50,224 | +3.40(+5.40%) |
Aug 18, 2020 | 62.80 | 63.55 | 59.30 | 63.00 | 55,178 | +0.50(+0.80%) |
Aug 17, 2020 | 61.50 | 63.25 | 59.50 | 62.50 | 49,399 | +1.05(+1.71%) |
Aug 14, 2020 | 59.55 | 61.50 | 57.60 | 61.45 | 44,860 | +1.60(+2.67%) |
Aug 13, 2020 | 62.75 | 64.40 | 59.05 | 59.85 | 83,752 | -0.10(-0.17%) |
Aug 12, 2020 | 58.25 | 60.15 | 57.50 | 59.95 | 48,092 | +1.95(+3.36%) |
Aug 11, 2020 | 60.00 | 60.10 | 56.55 | 58.00 | 41,708 | -2.00(-3.33%) |
Aug 10, 2020 | 60.35 | 60.55 | 56.55 | 60.00 | 59,095 | +0.60(+1.01%) |
Aug 07, 2020 | 53.30 | 60.20 | 53.23 | 59.40 | 65,100 | +5.95(+11.13%) |
Aug 06, 2020 | 53.50 | 54.70 | 52.05 | 53.45 | 27,350 | +0.35(+0.66%) |
Aug 05, 2020 | 51.80 | 53.40 | 50.90 | 53.10 | 41,797 | +2.10(+4.12%) |
Aug 04, 2020 | 51.55 | 52.30 | 49.55 | 51.00 | 33,656 | -0.50(-0.97%) |
Aug 03, 2020 | 49.00 | 51.85 | 48.45 | 51.50 | 72,381 | +3.10(+6.40%) |
Jul 31, 2020 | 50.75 | 51.40 | 48.15 | 48.40 | 83,900 | -2.70(-5.28%) |
Jul 30, 2020 | 50.30 | 52.00 | 50.20 | 51.10 | 52,045 | +0.85(+1.69%) |
Jul 29, 2020 | 51.50 | 51.85 | 49.15 | 50.25 | 69,217 | -0.65(-1.28%) |
Jul 28, 2020 | 52.50 | 53.05 | 50.60 | 50.90 | 72,558 | -1.55(-2.96%) |
Jul 27, 2020 | 52.50 | 53.50 | 51.15 | 52.45 | 60,112 | -0.35(-0.66%) |
Jul 24, 2020 | 54.50 | 54.50 | 52.40 | 52.80 | 55,540 | -2.40(-4.35%) |
Jul 23, 2020 | 57.05 | 58.25 | 54.85 | 55.20 | 57,077 | -2.25(-3.92%) |
Jul 22, 2020 | 58.70 | 59.12 | 56.80 | 57.45 | 35,236 | -1.45(-2.46%) |
Jul 21, 2020 | 60.55 | 61.45 | 57.75 | 58.90 | 48,505 | -0.85(-1.42%) |
Jul 20, 2020 | 57.10 | 60.15 | 57.00 | 59.75 | 64,205 | +2.95(+5.19%) |
Jul 17, 2020 | 56.90 | 58.05 | 55.95 | 56.80 | 61,300 | +0.05(+0.09%) |
Jul 16, 2020 | 58.70 | 58.70 | 55.55 | 56.75 | 51,600 | -2.02(-3.45%) |
Jul 15, 2020 | 56.65 | 60.02 | 55.65 | 58.77 | 69,353 | +3.17(+5.71%) |
Jul 14, 2020 | 55.70 | 56.50 | 54.20 | 55.60 | 70,112 | +0.20(+0.36%) |
Jul 13, 2020 | 60.90 | 61.00 | 55.15 | 55.40 | 107,926 | -5.25(-8.66%) |
Jul 10, 2020 | 65.90 | 65.90 | 60.20 | 60.65 | 117,680 | -4.00(-6.19%) |
Jul 09, 2020 | 69.00 | 69.50 | 64.50 | 64.65 | 65,619 | -5.00(-7.18%) |
Jul 08, 2020 | 72.55 | 74.05 | 68.75 | 69.65 | 94,578 | -2.90(-4.00%) |
Jul 07, 2020 | 72.35 | 77.75 | 69.83 | 72.55 | 172,462 | +0.80(+1.11%) |
Jul 06, 2020 | 71.90 | 74.60 | 66.25 | 71.75 | 239,251 | +1.75(+2.50%) |
Jul 02, 2020 | 73.45 | 74.55 | 70.00 | 70.00 | 526,120 | -15.05(-17.70%) |