Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 56.10 | 57.20 | 55.84 | 56.36 | 348,398 | +0.25(+0.45%) |
Sep 29, 2020 | 56.23 | 57.02 | 55.65 | 56.11 | 360,744 | -0.21(-0.37%) |
Sep 28, 2020 | 56.26 | 56.99 | 55.34 | 56.32 | 346,091 | +0.76(+1.37%) |
Sep 25, 2020 | 54.33 | 56.01 | 53.79 | 55.56 | 659,900 | +1.56(+2.89%) |
Sep 24, 2020 | 54.33 | 55.16 | 52.60 | 54.00 | 1,357,554 | -0.57(-1.04%) |
Sep 23, 2020 | 57.02 | 57.38 | 54.50 | 54.57 | 801,266 | -2.29(-4.03%) |
Sep 22, 2020 | 56.46 | 56.99 | 55.47 | 56.86 | 1,204,073 | +1.18(+2.12%) |
Sep 21, 2020 | 53.95 | 55.87 | 53.21 | 55.68 | 1,066,285 | +1.10(+2.02%) |
Sep 18, 2020 | 56.56 | 56.65 | 53.48 | 54.58 | 1,239,100 | -1.49(-2.66%) |
Sep 17, 2020 | 55.99 | 56.19 | 55.20 | 56.07 | 883,709 | -0.76(-1.34%) |
Sep 16, 2020 | 57.36 | 57.91 | 56.43 | 56.83 | 1,201,300 | -0.91(-1.58%) |
Sep 15, 2020 | 56.21 | 59.53 | 56.21 | 57.74 | 679,128 | +1.81(+3.24%) |
Sep 14, 2020 | 56.90 | 57.45 | 55.79 | 55.93 | 778,978 | -0.17(-0.30%) |
Sep 11, 2020 | 58.74 | 58.74 | 55.01 | 56.10 | 1,045,000 | -2.10(-3.61%) |
Sep 10, 2020 | 57.47 | 58.74 | 57.38 | 58.20 | 653,072 | +1.29(+2.27%) |
Sep 09, 2020 | 56.51 | 57.42 | 54.59 | 56.91 | 578,976 | +1.50(+2.71%) |
Sep 08, 2020 | 55.25 | 57.59 | 54.90 | 55.41 | 666,192 | -1.59(-2.79%) |
Sep 04, 2020 | 59.88 | 60.02 | 55.67 | 57.00 | 981,300 | -3.32(-5.50%) |
Sep 03, 2020 | 61.73 | 61.93 | 59.39 | 60.32 | 428,827 | -2.43(-3.87%) |
Sep 02, 2020 | 63.58 | 63.58 | 61.70 | 62.75 | 506,151 | -0.05(-0.08%) |
Sep 01, 2020 | 61.53 | 63.27 | 61.53 | 62.80 | 1,023,121 | +1.37(+2.23%) |
Aug 31, 2020 | 62.65 | 62.77 | 61.05 | 61.43 | 957,648 | -1.23(-1.96%) |
Aug 28, 2020 | 62.93 | 63.72 | 62.44 | 62.66 | 395,600 | -0.05(-0.08%) |
Aug 27, 2020 | 62.57 | 62.75 | 61.19 | 62.71 | 459,005 | +0.00(+0.00%) |
Aug 26, 2020 | 60.46 | 63.00 | 60.42 | 62.71 | 1,014,450 | +2.71(+4.52%) |
Aug 25, 2020 | 58.06 | 59.99 | 57.68 | 60.00 | 623,734 | +1.61(+2.76%) |
Aug 24, 2020 | 58.16 | 58.39 | 56.85 | 58.39 | 1,384,857 | +0.48(+0.83%) |
Aug 21, 2020 | 60.03 | 60.07 | 57.74 | 57.91 | 924,000 | -2.21(-3.68%) |
Aug 20, 2020 | 57.11 | 60.68 | 57.00 | 60.12 | 1,757,086 | +3.28(+5.77%) |
Aug 19, 2020 | 57.26 | 57.57 | 55.90 | 56.84 | 974,838 | -0.26(-0.46%) |
Aug 18, 2020 | 56.64 | 57.29 | 55.93 | 57.10 | 1,426,356 | +0.56(+0.99%) |
Aug 17, 2020 | 55.77 | 56.57 | 55.06 | 56.54 | 1,678,031 | +0.77(+1.38%) |
Aug 14, 2020 | 55.01 | 55.81 | 54.56 | 55.77 | 643,000 | -0.04(-0.07%) |
Aug 13, 2020 | 54.70 | 56.50 | 54.38 | 55.81 | 989,195 | +1.32(+2.42%) |
Aug 12, 2020 | 54.05 | 55.28 | 54.01 | 54.49 | 1,330,313 | +0.50(+0.93%) |
Aug 11, 2020 | 53.65 | 54.58 | 52.81 | 53.99 | 943,027 | +0.15(+0.28%) |
Aug 10, 2020 | 53.85 | 54.42 | 52.13 | 53.84 | 2,031,700 | +0.22(+0.41%) |
Aug 07, 2020 | 54.72 | 55.64 | 53.02 | 53.62 | 1,437,800 | -1.54(-2.79%) |
Aug 06, 2020 | 56.56 | 57.40 | 55.03 | 55.16 | 2,731,423 | -0.61(-1.09%) |
Aug 05, 2020 | 56.13 | 56.63 | 53.50 | 55.77 | 8,310,794 | -17.73(-24.12%) |
Aug 04, 2020 | 71.75 | 74.20 | 71.21 | 73.50 | 1,574,158 | +2.07(+2.90%) |
Aug 03, 2020 | 70.80 | 71.45 | 69.01 | 71.43 | 684,432 | +0.52(+0.73%) |
Jul 31, 2020 | 70.10 | 71.13 | 68.46 | 70.91 | 1,059,600 | +1.21(+1.74%) |
Jul 30, 2020 | 65.60 | 69.97 | 65.60 | 69.70 | 1,084,121 | +1.70(+2.50%) |
Jul 29, 2020 | 65.91 | 68.54 | 65.74 | 68.00 | 1,579,732 | +2.82(+4.33%) |
Jul 28, 2020 | 63.88 | 66.55 | 63.55 | 65.18 | 1,057,290 | +1.08(+1.68%) |
Jul 27, 2020 | 63.32 | 64.20 | 62.55 | 64.10 | 641,136 | +1.06(+1.68%) |
Jul 24, 2020 | 62.37 | 63.76 | 61.56 | 63.04 | 1,092,600 | -0.20(-0.32%) |
Jul 23, 2020 | 64.11 | 65.00 | 63.17 | 63.24 | 614,071 | -1.16(-1.80%) |
Jul 22, 2020 | 64.70 | 65.56 | 64.03 | 64.40 | 651,769 | -0.29(-0.45%) |
Jul 21, 2020 | 67.45 | 67.49 | 64.53 | 64.69 | 1,148,606 | -1.86(-2.79%) |
Jul 20, 2020 | 65.08 | 66.95 | 65.08 | 66.55 | 1,671,420 | +1.27(+1.95%) |
Jul 17, 2020 | 66.59 | 66.73 | 64.37 | 65.28 | 583,300 | -1.16(-1.75%) |
Jul 16, 2020 | 66.27 | 67.48 | 65.91 | 66.44 | 1,473,125 | -0.51(-0.76%) |
Jul 15, 2020 | 66.94 | 67.30 | 65.44 | 66.95 | 940,142 | +0.84(+1.27%) |
Jul 14, 2020 | 64.95 | 66.34 | 64.01 | 66.11 | 1,203,769 | +0.98(+1.50%) |
Jul 13, 2020 | 68.72 | 68.89 | 65.00 | 65.13 | 897,902 | -2.75(-4.05%) |
Jul 10, 2020 | 67.84 | 68.79 | 67.25 | 67.88 | 700,600 | -0.31(-0.45%) |
Jul 09, 2020 | 68.00 | 68.74 | 65.76 | 68.19 | 666,514 | +0.68(+1.01%) |
Jul 08, 2020 | 67.77 | 68.05 | 66.00 | 67.51 | 2,136,394 | +0.64(+0.96%) |
Jul 07, 2020 | 68.16 | 69.10 | 66.28 | 66.87 | 1,595,277 | -1.53(-2.24%) |
Jul 06, 2020 | 71.98 | 71.98 | 67.97 | 68.40 | 1,249,366 | -2.66(-3.74%) |
Jul 02, 2020 | 72.73 | 73.18 | 70.81 | 71.06 | 529,600 | -0.74(-1.03%) |