Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 59.48 | 62.18 | 59.36 | 61.62 | 2,637,130 | +2.71(+4.60%) |
Sep 29, 2020 | 61.44 | 61.47 | 58.86 | 58.91 | 1,057,784 | -2.41(-3.93%) |
Sep 28, 2020 | 60.99 | 61.98 | 60.19 | 61.32 | 1,566,956 | +1.49(+2.49%) |
Sep 25, 2020 | 59.00 | 60.18 | 58.12 | 59.83 | 1,287,600 | +0.41(+0.69%) |
Sep 24, 2020 | 59.46 | 60.32 | 57.97 | 59.42 | 1,899,322 | -0.44(-0.74%) |
Sep 23, 2020 | 58.77 | 60.47 | 58.72 | 59.86 | 2,770,676 | +1.51(+2.59%) |
Sep 22, 2020 | 56.26 | 58.69 | 56.15 | 58.35 | 1,403,846 | +2.25(+4.01%) |
Sep 21, 2020 | 55.88 | 56.55 | 53.55 | 56.10 | 1,573,644 | -1.29(-2.25%) |
Sep 18, 2020 | 59.63 | 59.99 | 56.83 | 57.39 | 1,810,300 | -2.62(-4.37%) |
Sep 17, 2020 | 60.29 | 61.13 | 59.02 | 60.01 | 1,541,724 | -1.98(-3.19%) |
Sep 16, 2020 | 61.00 | 62.74 | 59.53 | 61.99 | 1,308,649 | +0.99(+1.62%) |
Sep 15, 2020 | 59.45 | 61.53 | 59.12 | 61.00 | 1,961,025 | +2.72(+4.67%) |
Sep 14, 2020 | 57.73 | 58.48 | 56.90 | 58.28 | 1,861,345 | +1.94(+3.44%) |
Sep 11, 2020 | 58.04 | 58.19 | 54.65 | 56.34 | 1,409,600 | -1.30(-2.26%) |
Sep 10, 2020 | 60.55 | 61.66 | 57.55 | 57.64 | 1,831,295 | -3.42(-5.60%) |
Sep 09, 2020 | 61.05 | 61.88 | 60.94 | 61.06 | 1,227,508 | +0.03(+0.05%) |
Sep 08, 2020 | 60.70 | 62.72 | 60.27 | 61.03 | 1,435,546 | -1.37(-2.20%) |
Sep 04, 2020 | 62.11 | 62.96 | 58.65 | 62.40 | 1,446,900 | +1.19(+1.94%) |
Sep 03, 2020 | 62.41 | 63.98 | 60.63 | 61.21 | 1,224,096 | -0.82(-1.32%) |
Sep 02, 2020 | 63.00 | 63.00 | 61.02 | 62.03 | 1,063,558 | +1.12(+1.84%) |
Sep 01, 2020 | 60.27 | 61.64 | 59.78 | 60.91 | 1,203,617 | +0.12(+0.20%) |
Aug 31, 2020 | 63.13 | 63.59 | 60.78 | 60.79 | 1,285,215 | -2.89(-4.54%) |
Aug 28, 2020 | 61.55 | 63.98 | 61.15 | 63.68 | 1,636,300 | +2.72(+4.46%) |
Aug 27, 2020 | 58.71 | 62.91 | 58.70 | 60.96 | 1,730,178 | +2.70(+4.63%) |
Aug 26, 2020 | 58.61 | 58.79 | 57.43 | 58.26 | 976,029 | -0.21(-0.36%) |
Aug 25, 2020 | 59.12 | 59.22 | 57.24 | 58.47 | 1,056,280 | -0.11(-0.19%) |
Aug 24, 2020 | 57.85 | 58.88 | 57.21 | 58.58 | 1,671,924 | +2.17(+3.85%) |
Aug 21, 2020 | 54.45 | 56.66 | 54.45 | 56.41 | 1,579,800 | +1.57(+2.86%) |
Aug 20, 2020 | 53.28 | 55.28 | 52.68 | 54.84 | 1,069,602 | +1.20(+2.24%) |
Aug 19, 2020 | 54.75 | 55.00 | 53.41 | 53.64 | 960,678 | -1.21(-2.21%) |
Aug 18, 2020 | 55.73 | 55.79 | 53.40 | 54.85 | 1,558,309 | -0.75(-1.35%) |
Aug 17, 2020 | 55.31 | 56.82 | 53.74 | 55.60 | 2,284,804 | +0.45(+0.82%) |
Aug 14, 2020 | 55.83 | 56.15 | 54.89 | 55.15 | 1,394,300 | -1.32(-2.34%) |
Aug 13, 2020 | 56.21 | 57.05 | 56.10 | 56.47 | 1,145,924 | -0.20(-0.35%) |
Aug 12, 2020 | 57.05 | 57.44 | 56.14 | 56.67 | 2,216,730 | +0.34(+0.60%) |
Aug 11, 2020 | 55.80 | 57.60 | 54.57 | 56.33 | 2,397,702 | +1.65(+3.02%) |
Aug 10, 2020 | 51.25 | 56.00 | 51.25 | 54.68 | 2,337,600 | +3.74(+7.34%) |
Aug 07, 2020 | 51.25 | 51.85 | 50.48 | 50.94 | 1,426,300 | -0.31(-0.60%) |
Aug 06, 2020 | 49.61 | 52.68 | 49.42 | 51.25 | 2,414,142 | +1.28(+2.56%) |
Aug 05, 2020 | 51.38 | 52.68 | 49.77 | 49.97 | 4,530,054 | -3.67(-6.84%) |
Aug 04, 2020 | 50.96 | 53.95 | 50.60 | 53.64 | 3,159,421 | +2.91(+5.74%) |
Aug 03, 2020 | 52.05 | 52.09 | 50.38 | 50.73 | 2,886,611 | -1.47(-2.82%) |
Jul 31, 2020 | 53.18 | 53.18 | 51.70 | 52.20 | 2,124,500 | -0.89(-1.68%) |
Jul 30, 2020 | 53.92 | 54.01 | 52.20 | 53.09 | 2,346,978 | -1.76(-3.21%) |
Jul 29, 2020 | 54.00 | 56.57 | 53.99 | 54.85 | 2,013,208 | +1.03(+1.91%) |
Jul 28, 2020 | 54.21 | 54.94 | 53.65 | 53.82 | 1,746,342 | -0.82(-1.50%) |
Jul 27, 2020 | 53.62 | 55.34 | 53.40 | 54.64 | 1,743,475 | +0.07(+0.13%) |
Jul 24, 2020 | 55.65 | 55.85 | 53.90 | 54.57 | 1,261,800 | -1.67(-2.97%) |
Jul 23, 2020 | 57.22 | 58.05 | 55.55 | 56.24 | 1,113,759 | -1.33(-2.31%) |
Jul 22, 2020 | 57.60 | 58.33 | 57.26 | 57.57 | 883,020 | -0.64(-1.10%) |
Jul 21, 2020 | 58.42 | 59.08 | 57.90 | 58.21 | 1,457,802 | +0.77(+1.34%) |
Jul 20, 2020 | 58.69 | 59.01 | 56.88 | 57.44 | 1,890,008 | -1.37(-2.33%) |
Jul 17, 2020 | 59.00 | 59.40 | 57.55 | 58.81 | 2,621,800 | +0.28(+0.48%) |
Jul 16, 2020 | 58.75 | 59.51 | 57.88 | 58.53 | 1,209,844 | -1.66(-2.76%) |
Jul 15, 2020 | 58.91 | 60.89 | 58.40 | 60.19 | 2,628,885 | +5.21(+9.48%) |
Jul 14, 2020 | 54.50 | 55.99 | 53.89 | 54.98 | 2,011,956 | +0.03(+0.05%) |
Jul 13, 2020 | 57.68 | 58.44 | 54.80 | 54.95 | 2,001,873 | -2.16(-3.78%) |
Jul 10, 2020 | 56.47 | 58.28 | 55.28 | 57.11 | 1,874,300 | +0.98(+1.75%) |
Jul 09, 2020 | 57.77 | 57.83 | 54.04 | 56.13 | 1,509,821 | -1.39(-2.42%) |
Jul 08, 2020 | 56.61 | 59.37 | 56.52 | 57.52 | 2,150,114 | +1.33(+2.37%) |
Jul 07, 2020 | 60.75 | 60.91 | 55.88 | 56.19 | 3,661,332 | -5.40(-8.77%) |
Jul 06, 2020 | 61.81 | 62.70 | 60.41 | 61.59 | 1,419,452 | +1.12(+1.85%) |
Jul 02, 2020 | 63.78 | 64.09 | 60.38 | 60.47 | 1,206,600 | -1.72(-2.77%) |