Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 61.43 | 62.30 | 60.41 | 60.90 | 502,399 | -0.38(-0.62%) |
Sep 29, 2020 | 62.02 | 63.31 | 61.01 | 61.28 | 486,640 | -1.08(-1.73%) |
Sep 28, 2020 | 60.65 | 63.04 | 60.55 | 62.36 | 401,585 | +2.12(+3.52%) |
Sep 25, 2020 | 60.51 | 61.79 | 60.15 | 60.24 | 343,400 | -0.30(-0.50%) |
Sep 24, 2020 | 60.32 | 61.76 | 59.58 | 60.54 | 457,400 | -0.07(-0.12%) |
Sep 23, 2020 | 60.09 | 63.47 | 60.08 | 60.61 | 591,760 | +0.23(+0.38%) |
Sep 22, 2020 | 59.84 | 60.86 | 59.38 | 60.38 | 352,246 | +1.33(+2.25%) |
Sep 21, 2020 | 60.22 | 60.63 | 57.75 | 59.05 | 515,516 | -2.18(-3.55%) |
Sep 18, 2020 | 61.74 | 63.00 | 60.70 | 61.23 | 804,600 | +0.12(+0.19%) |
Sep 17, 2020 | 59.62 | 61.36 | 59.16 | 61.11 | 532,354 | -0.01(-0.02%) |
Sep 16, 2020 | 60.35 | 61.74 | 59.24 | 61.12 | 685,607 | +1.64(+2.76%) |
Sep 15, 2020 | 58.12 | 61.50 | 58.12 | 59.48 | 713,122 | +1.79(+3.10%) |
Sep 14, 2020 | 57.45 | 57.85 | 56.76 | 57.69 | 250,046 | +0.75(+1.32%) |
Sep 11, 2020 | 57.12 | 57.42 | 55.94 | 56.94 | 350,400 | -0.22(-0.38%) |
Sep 10, 2020 | 56.50 | 57.80 | 56.48 | 57.16 | 545,961 | +1.58(+2.84%) |
Sep 09, 2020 | 53.95 | 56.33 | 53.95 | 55.58 | 546,894 | +1.80(+3.35%) |
Sep 08, 2020 | 54.67 | 55.05 | 52.68 | 53.78 | 513,631 | -1.94(-3.48%) |
Sep 04, 2020 | 55.46 | 56.54 | 53.09 | 55.72 | 411,700 | +0.48(+0.87%) |
Sep 03, 2020 | 56.67 | 56.85 | 55.05 | 55.24 | 267,213 | -1.80(-3.16%) |
Sep 02, 2020 | 57.58 | 57.70 | 55.79 | 57.04 | 296,467 | -0.35(-0.61%) |
Sep 01, 2020 | 56.55 | 58.10 | 55.65 | 57.39 | 490,384 | +1.00(+1.77%) |
Aug 31, 2020 | 56.66 | 57.81 | 56.34 | 56.39 | 492,843 | -0.80(-1.40%) |
Aug 28, 2020 | 56.67 | 57.51 | 56.40 | 57.19 | 349,900 | +0.79(+1.40%) |
Aug 27, 2020 | 56.36 | 56.70 | 55.29 | 56.40 | 291,413 | +0.08(+0.14%) |
Aug 26, 2020 | 57.51 | 57.57 | 55.92 | 56.32 | 487,378 | -1.05(-1.83%) |
Aug 25, 2020 | 57.40 | 57.90 | 56.63 | 57.37 | 516,040 | -0.12(-0.21%) |
Aug 24, 2020 | 58.38 | 58.49 | 56.96 | 57.49 | 457,417 | -0.23(-0.40%) |
Aug 21, 2020 | 58.63 | 59.33 | 57.14 | 57.72 | 462,700 | -1.32(-2.24%) |
Aug 20, 2020 | 58.55 | 59.49 | 57.60 | 59.04 | 453,292 | +0.19(+0.32%) |
Aug 19, 2020 | 58.74 | 60.15 | 58.48 | 58.85 | 276,332 | +0.30(+0.51%) |
Aug 18, 2020 | 59.09 | 59.09 | 57.02 | 58.55 | 519,606 | -0.72(-1.21%) |
Aug 17, 2020 | 60.61 | 61.13 | 58.85 | 59.27 | 732,453 | -0.81(-1.35%) |
Aug 14, 2020 | 59.85 | 60.65 | 59.42 | 60.08 | 501,800 | +0.00(+0.00%) |
Aug 13, 2020 | 60.45 | 61.15 | 59.92 | 60.08 | 497,131 | +0.07(+0.12%) |
Aug 12, 2020 | 60.20 | 61.66 | 59.64 | 60.01 | 538,373 | +0.19(+0.32%) |
Aug 11, 2020 | 59.90 | 61.20 | 59.29 | 59.82 | 501,445 | -0.13(-0.22%) |
Aug 10, 2020 | 59.25 | 61.00 | 59.08 | 59.95 | 661,005 | +0.88(+1.49%) |
Aug 07, 2020 | 56.21 | 59.45 | 55.74 | 59.07 | 1,296,800 | +2.92(+5.20%) |
Aug 06, 2020 | 60.00 | 61.19 | 53.05 | 56.15 | 1,490,325 | -1.60(-2.77%) |
Aug 05, 2020 | 56.94 | 58.21 | 56.45 | 57.75 | 837,675 | +2.03(+3.64%) |
Aug 04, 2020 | 53.20 | 56.49 | 53.20 | 55.72 | 641,188 | +2.41(+4.52%) |
Aug 03, 2020 | 52.74 | 53.77 | 52.62 | 53.31 | 625,582 | +1.23(+2.36%) |
Jul 31, 2020 | 51.14 | 52.08 | 50.78 | 52.08 | 464,100 | +0.65(+1.26%) |
Jul 30, 2020 | 50.65 | 51.97 | 50.34 | 51.43 | 449,802 | +0.28(+0.55%) |
Jul 29, 2020 | 48.97 | 51.32 | 48.97 | 51.15 | 504,856 | +2.37(+4.86%) |
Jul 28, 2020 | 49.71 | 49.71 | 48.66 | 48.78 | 262,124 | -0.93(-1.87%) |
Jul 27, 2020 | 47.88 | 49.81 | 47.80 | 49.71 | 228,879 | +1.85(+3.87%) |
Jul 24, 2020 | 48.36 | 48.64 | 47.50 | 47.86 | 257,200 | -0.88(-1.81%) |
Jul 23, 2020 | 49.10 | 49.40 | 47.85 | 48.74 | 396,361 | -0.43(-0.87%) |
Jul 22, 2020 | 50.00 | 50.31 | 49.07 | 49.17 | 249,187 | -1.25(-2.48%) |
Jul 21, 2020 | 50.25 | 50.79 | 49.86 | 50.42 | 253,616 | +0.36(+0.72%) |
Jul 20, 2020 | 50.00 | 51.00 | 49.51 | 50.06 | 319,568 | +0.16(+0.32%) |
Jul 17, 2020 | 49.34 | 50.09 | 48.98 | 49.90 | 375,300 | +0.66(+1.34%) |
Jul 16, 2020 | 48.32 | 49.54 | 48.09 | 49.24 | 273,282 | +0.52(+1.07%) |
Jul 15, 2020 | 49.44 | 49.55 | 47.16 | 48.72 | 322,356 | +1.07(+2.25%) |
Jul 14, 2020 | 47.57 | 47.71 | 46.13 | 47.65 | 262,190 | +0.16(+0.34%) |
Jul 13, 2020 | 47.81 | 49.27 | 47.34 | 47.49 | 353,780 | +0.23(+0.49%) |
Jul 10, 2020 | 46.43 | 47.45 | 46.12 | 47.26 | 320,800 | +1.06(+2.29%) |
Jul 09, 2020 | 45.98 | 46.61 | 45.50 | 46.20 | 346,927 | +0.22(+0.48%) |
Jul 08, 2020 | 45.92 | 46.25 | 45.25 | 45.98 | 360,435 | +0.06(+0.13%) |
Jul 07, 2020 | 44.94 | 46.11 | 44.62 | 45.92 | 459,462 | +0.55(+1.21%) |
Jul 06, 2020 | 44.98 | 45.59 | 44.70 | 45.37 | 307,779 | +0.93(+2.09%) |
Jul 02, 2020 | 44.61 | 45.24 | 44.22 | 44.44 | 321,000 | +0.56(+1.28%) |