Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 61.03 | 62.92 | 60.60 | 61.24 | 607,337 | -0.06(-0.10%) |
Sep 29, 2020 | 61.72 | 62.19 | 61.11 | 61.30 | 342,035 | -0.29(-0.47%) |
Sep 28, 2020 | 61.48 | 61.84 | 60.70 | 61.59 | 343,261 | +0.77(+1.27%) |
Sep 25, 2020 | 59.71 | 61.35 | 59.62 | 60.82 | 322,400 | +1.39(+2.34%) |
Sep 24, 2020 | 59.36 | 60.07 | 58.38 | 59.43 | 656,228 | -0.27(-0.45%) |
Sep 23, 2020 | 61.72 | 61.76 | 59.46 | 59.70 | 306,998 | -1.88(-3.05%) |
Sep 22, 2020 | 61.82 | 61.82 | 60.38 | 61.58 | 445,371 | +0.46(+0.75%) |
Sep 21, 2020 | 58.65 | 61.17 | 57.73 | 61.12 | 488,538 | +1.42(+2.38%) |
Sep 18, 2020 | 61.42 | 61.69 | 58.81 | 59.70 | 1,063,400 | -0.96(-1.58%) |
Sep 17, 2020 | 60.54 | 60.94 | 59.20 | 60.66 | 390,922 | -1.22(-1.97%) |
Sep 16, 2020 | 62.43 | 63.23 | 61.49 | 61.88 | 246,230 | -0.18(-0.29%) |
Sep 15, 2020 | 62.09 | 62.85 | 61.58 | 62.06 | 234,569 | +0.40(+0.65%) |
Sep 14, 2020 | 60.51 | 61.96 | 59.86 | 61.66 | 477,509 | +1.68(+2.80%) |
Sep 11, 2020 | 61.50 | 62.14 | 58.50 | 59.98 | 538,100 | -0.88(-1.45%) |
Sep 10, 2020 | 62.22 | 63.13 | 60.54 | 60.86 | 291,873 | -0.56(-0.91%) |
Sep 09, 2020 | 61.26 | 62.01 | 60.00 | 61.42 | 320,717 | +1.49(+2.49%) |
Sep 08, 2020 | 59.67 | 61.74 | 58.85 | 59.93 | 494,823 | -1.32(-2.16%) |
Sep 04, 2020 | 64.42 | 64.98 | 59.38 | 61.25 | 780,300 | -3.86(-5.93%) |
Sep 03, 2020 | 66.23 | 66.23 | 63.04 | 65.11 | 600,769 | -1.97(-2.94%) |
Sep 02, 2020 | 67.23 | 67.76 | 65.52 | 67.08 | 534,062 | +0.62(+0.93%) |
Sep 01, 2020 | 64.77 | 66.53 | 64.18 | 66.46 | 841,543 | +1.89(+2.93%) |
Aug 31, 2020 | 64.21 | 64.95 | 63.74 | 64.57 | 441,501 | +0.32(+0.50%) |
Aug 28, 2020 | 64.39 | 64.80 | 62.68 | 64.25 | 233,000 | +0.27(+0.42%) |
Aug 27, 2020 | 64.94 | 64.94 | 63.50 | 63.98 | 390,590 | -0.59(-0.91%) |
Aug 26, 2020 | 63.81 | 65.41 | 63.77 | 64.57 | 505,938 | +1.46(+2.31%) |
Aug 25, 2020 | 62.34 | 63.53 | 62.30 | 63.11 | 283,501 | +0.31(+0.49%) |
Aug 24, 2020 | 63.17 | 63.69 | 61.89 | 62.80 | 1,080,288 | +0.32(+0.51%) |
Aug 21, 2020 | 63.37 | 63.37 | 61.65 | 62.48 | 731,200 | -0.82(-1.30%) |
Aug 20, 2020 | 61.50 | 63.45 | 60.14 | 63.30 | 642,396 | +1.69(+2.74%) |
Aug 19, 2020 | 61.33 | 61.99 | 60.65 | 61.61 | 381,897 | +0.42(+0.69%) |
Aug 18, 2020 | 59.80 | 61.26 | 59.56 | 61.19 | 479,818 | +1.03(+1.71%) |
Aug 17, 2020 | 59.67 | 60.30 | 59.47 | 60.16 | 376,548 | +0.65(+1.09%) |
Aug 14, 2020 | 59.85 | 60.38 | 59.13 | 59.51 | 434,400 | -0.38(-0.63%) |
Aug 13, 2020 | 57.33 | 59.93 | 57.33 | 59.89 | 1,006,235 | +2.50(+4.36%) |
Aug 12, 2020 | 57.63 | 58.24 | 57.01 | 57.39 | 515,848 | +0.38(+0.67%) |
Aug 11, 2020 | 57.91 | 58.06 | 56.02 | 57.01 | 778,139 | -1.08(-1.86%) |
Aug 10, 2020 | 59.12 | 59.37 | 57.56 | 58.09 | 780,393 | -1.13(-1.91%) |
Aug 07, 2020 | 61.34 | 61.35 | 57.79 | 59.22 | 1,182,900 | -0.36(-0.60%) |
Aug 06, 2020 | 60.68 | 60.87 | 58.80 | 59.58 | 705,689 | -1.30(-2.14%) |
Aug 05, 2020 | 60.70 | 61.37 | 60.51 | 60.88 | 587,011 | +0.38(+0.63%) |
Aug 04, 2020 | 59.60 | 60.62 | 59.19 | 60.50 | 403,397 | +0.53(+0.88%) |
Aug 03, 2020 | 60.00 | 60.43 | 59.01 | 59.97 | 467,450 | +0.40(+0.67%) |
Jul 31, 2020 | 59.42 | 59.65 | 57.70 | 59.57 | 365,600 | +0.56(+0.95%) |
Jul 30, 2020 | 57.84 | 59.22 | 57.39 | 59.01 | 491,317 | +0.25(+0.43%) |
Jul 29, 2020 | 56.22 | 58.83 | 55.77 | 58.76 | 503,803 | +3.18(+5.72%) |
Jul 28, 2020 | 56.05 | 56.91 | 55.53 | 55.58 | 252,031 | -0.65(-1.16%) |
Jul 27, 2020 | 55.53 | 56.33 | 55.23 | 56.23 | 251,506 | +0.92(+1.66%) |
Jul 24, 2020 | 56.15 | 56.15 | 54.63 | 55.31 | 345,300 | -1.18(-2.09%) |
Jul 23, 2020 | 56.81 | 57.73 | 55.74 | 56.49 | 485,778 | -0.28(-0.49%) |
Jul 22, 2020 | 57.43 | 58.41 | 56.56 | 56.77 | 556,645 | -0.49(-0.86%) |
Jul 21, 2020 | 58.05 | 58.36 | 56.84 | 57.26 | 408,828 | -0.18(-0.31%) |
Jul 20, 2020 | 55.07 | 57.47 | 55.07 | 57.44 | 407,297 | +3.21(+5.92%) |
Jul 17, 2020 | 54.16 | 54.58 | 53.33 | 54.23 | 790,200 | -0.26(-0.48%) |
Jul 16, 2020 | 55.17 | 55.87 | 53.52 | 54.49 | 690,723 | -1.29(-2.31%) |
Jul 15, 2020 | 55.12 | 56.60 | 55.00 | 55.78 | 624,724 | +0.96(+1.75%) |
Jul 14, 2020 | 53.01 | 54.83 | 51.51 | 54.82 | 779,236 | -0.28(-0.51%) |
Jul 13, 2020 | 56.79 | 56.82 | 53.17 | 55.10 | 760,186 | -0.85(-1.52%) |
Jul 10, 2020 | 55.89 | 55.97 | 55.05 | 55.95 | 479,900 | +0.07(+0.13%) |
Jul 09, 2020 | 55.91 | 56.37 | 54.78 | 55.88 | 877,620 | +0.58(+1.05%) |
Jul 08, 2020 | 53.64 | 55.39 | 53.41 | 55.30 | 529,683 | +2.22(+4.18%) |
Jul 07, 2020 | 51.16 | 53.80 | 51.16 | 53.08 | 502,276 | +0.21(+0.40%) |
Jul 06, 2020 | 54.44 | 54.63 | 52.68 | 52.87 | 585,399 | -0.53(-0.99%) |
Jul 02, 2020 | 53.41 | 54.20 | 52.74 | 53.40 | 668,300 | +0.53(+1.00%) |