Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 57.20 | 58.07 | 55.99 | 57.65 | 315,744 | +0.15(+0.25%) |
Sep 29, 2020 | 57.47 | 58.44 | 57.11 | 57.51 | 411,552 | +0.59(+1.03%) |
Sep 28, 2020 | 56.53 | 57.26 | 56.01 | 56.92 | 276,620 | +1.00(+1.80%) |
Sep 25, 2020 | 55.65 | 56.45 | 55.32 | 55.92 | 222,170 | -0.23(-0.42%) |
Sep 24, 2020 | 55.00 | 57.39 | 54.82 | 56.15 | 379,772 | +1.92(+3.54%) |
Sep 23, 2020 | 54.39 | 54.94 | 53.14 | 54.23 | 439,483 | -0.80(-1.45%) |
Sep 22, 2020 | 54.40 | 55.24 | 53.98 | 55.03 | 298,542 | +1.52(+2.84%) |
Sep 21, 2020 | 53.14 | 54.41 | 52.72 | 53.51 | 356,440 | -0.51(-0.94%) |
Sep 18, 2020 | 54.57 | 54.66 | 53.59 | 54.02 | 1,228,650 | -0.06(-0.11%) |
Sep 17, 2020 | 54.89 | 56.56 | 53.55 | 54.08 | 564,505 | -1.48(-2.67%) |
Sep 16, 2020 | 54.87 | 56.17 | 52.90 | 55.56 | 919,508 | +1.69(+3.13%) |
Sep 15, 2020 | 57.76 | 58.33 | 52.12 | 53.87 | 1,154,067 | -3.27(-5.72%) |
Sep 14, 2020 | 57.71 | 58.15 | 56.85 | 57.14 | 452,281 | +0.00(+0.00%) |
Sep 11, 2020 | 58.13 | 58.22 | 56.69 | 57.14 | 319,670 | -0.96(-1.65%) |
Sep 10, 2020 | 59.81 | 59.83 | 57.65 | 58.09 | 250,879 | -1.64(-2.74%) |
Sep 09, 2020 | 60.25 | 60.66 | 58.53 | 59.73 | 358,648 | -0.49(-0.81%) |
Sep 08, 2020 | 58.25 | 62.38 | 58.03 | 60.22 | 740,443 | +1.92(+3.30%) |
Sep 04, 2020 | 57.87 | 58.81 | 57.37 | 58.30 | 360,475 | +1.12(+1.96%) |
Sep 03, 2020 | 57.24 | 57.99 | 56.39 | 57.18 | 378,352 | -0.33(-0.58%) |
Sep 02, 2020 | 57.94 | 58.03 | 57.31 | 57.51 | 389,700 | -0.49(-0.84%) |
Sep 01, 2020 | 59.30 | 59.60 | 57.63 | 58.00 | 294,568 | -1.38(-2.32%) |
Aug 31, 2020 | 60.19 | 60.84 | 59.27 | 59.37 | 280,072 | -0.74(-1.23%) |
Aug 28, 2020 | 60.47 | 60.69 | 59.51 | 60.11 | 210,584 | -0.17(-0.28%) |
Aug 27, 2020 | 60.28 | 61.13 | 60.07 | 60.28 | 165,642 | +0.21(+0.36%) |
Aug 26, 2020 | 60.01 | 60.45 | 59.61 | 60.06 | 141,951 | -0.28(-0.47%) |
Aug 25, 2020 | 61.01 | 61.01 | 59.68 | 60.35 | 264,780 | -0.25(-0.42%) |
Aug 24, 2020 | 59.92 | 61.35 | 59.74 | 60.60 | 230,531 | +1.40(+2.37%) |
Aug 21, 2020 | 58.91 | 59.51 | 58.39 | 59.20 | 211,917 | +0.19(+0.31%) |
Aug 20, 2020 | 59.33 | 59.68 | 58.96 | 59.01 | 175,745 | -1.06(-1.77%) |
Aug 19, 2020 | 58.58 | 60.80 | 58.52 | 60.07 | 553,554 | +1.01(+1.72%) |
Aug 18, 2020 | 59.01 | 60.38 | 58.72 | 59.06 | 569,405 | +0.46(+0.78%) |
Aug 17, 2020 | 61.34 | 61.81 | 58.52 | 58.60 | 635,751 | -2.62(-4.29%) |
Aug 14, 2020 | 60.92 | 62.05 | 60.22 | 61.22 | 340,258 | -0.12(-0.19%) |
Aug 13, 2020 | 62.81 | 63.60 | 61.06 | 61.34 | 452,607 | -1.01(-1.62%) |
Aug 12, 2020 | 60.70 | 63.06 | 60.37 | 62.35 | 441,573 | +3.36(+5.69%) |
Aug 11, 2020 | 59.74 | 59.89 | 58.77 | 58.99 | 397,942 | -0.25(-0.43%) |
Aug 10, 2020 | 58.25 | 59.74 | 58.25 | 59.25 | 627,726 | +1.34(+2.32%) |
Aug 07, 2020 | 56.77 | 58.05 | 56.77 | 57.90 | 221,018 | +0.94(+1.66%) |
Aug 06, 2020 | 59.01 | 59.53 | 56.82 | 56.96 | 625,537 | -1.18(-2.03%) |
Aug 05, 2020 | 57.98 | 58.69 | 55.66 | 58.14 | 996,232 | +0.30(+0.52%) |
Aug 04, 2020 | 56.71 | 58.52 | 55.85 | 57.84 | 540,615 | +0.87(+1.52%) |
Aug 03, 2020 | 58.37 | 58.37 | 56.01 | 56.97 | 470,786 | -0.96(-1.66%) |
Jul 31, 2020 | 57.46 | 58.15 | 57.00 | 57.93 | 341,387 | +0.56(+0.98%) |
Jul 30, 2020 | 58.91 | 59.09 | 57.17 | 57.37 | 432,811 | -1.43(-2.43%) |
Jul 29, 2020 | 59.90 | 60.49 | 58.54 | 58.80 | 311,157 | -1.07(-1.79%) |
Jul 28, 2020 | 59.66 | 59.96 | 58.96 | 59.87 | 376,348 | +0.18(+0.29%) |
Jul 27, 2020 | 59.97 | 60.32 | 59.02 | 59.70 | 410,530 | -1.08(-1.78%) |
Jul 24, 2020 | 61.17 | 61.27 | 60.15 | 60.78 | 188,769 | -0.65(-1.06%) |
Jul 23, 2020 | 61.19 | 62.10 | 60.96 | 61.43 | 223,989 | +0.31(+0.51%) |
Jul 22, 2020 | 61.04 | 61.59 | 60.62 | 61.12 | 263,324 | +0.13(+0.21%) |
Jul 21, 2020 | 60.85 | 62.02 | 60.73 | 60.99 | 273,756 | +1.13(+1.89%) |
Jul 20, 2020 | 61.06 | 61.63 | 59.78 | 59.86 | 295,065 | -1.48(-2.41%) |
Jul 17, 2020 | 59.93 | 61.62 | 59.93 | 61.34 | 268,776 | +1.43(+2.39%) |
Jul 16, 2020 | 60.16 | 61.40 | 59.75 | 59.91 | 341,419 | -0.02(-0.03%) |
Jul 15, 2020 | 61.42 | 61.88 | 59.88 | 59.93 | 359,191 | -0.71(-1.17%) |
Jul 14, 2020 | 60.40 | 60.90 | 59.81 | 60.64 | 240,561 | +0.29(+0.48%) |
Jul 13, 2020 | 61.93 | 62.25 | 60.21 | 60.35 | 338,874 | -0.17(-0.27%) |
Jul 10, 2020 | 61.38 | 61.55 | 60.30 | 60.51 | 395,718 | -1.12(-1.82%) |
Jul 09, 2020 | 62.97 | 62.97 | 59.74 | 61.63 | 495,716 | +0.86(+1.41%) |
Jul 08, 2020 | 59.78 | 60.83 | 58.59 | 60.78 | 443,455 | +1.44(+2.43%) |
Jul 07, 2020 | 60.16 | 60.53 | 59.26 | 59.34 | 401,655 | -1.25(-2.06%) |
Jul 06, 2020 | 62.25 | 62.25 | 60.09 | 60.58 | 358,799 | -1.30(-2.09%) |
Jul 02, 2020 | 62.19 | 62.23 | 61.20 | 61.88 | 257,786 | +0.15(+0.24%) |