Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 58.21 | 59.24 | 57.82 | 58.24 | 234,355 | +0.18(+0.30%) |
Sep 29, 2020 | 58.64 | 58.64 | 57.38 | 58.06 | 242,297 | -0.57(-0.97%) |
Sep 28, 2020 | 57.62 | 58.90 | 57.62 | 58.64 | 231,282 | +1.76(+3.09%) |
Sep 25, 2020 | 56.09 | 57.08 | 56.09 | 56.88 | 265,269 | +0.47(+0.84%) |
Sep 24, 2020 | 56.17 | 57.39 | 55.48 | 56.40 | 293,520 | +0.32(+0.58%) |
Sep 23, 2020 | 57.67 | 58.43 | 56.03 | 56.08 | 272,962 | -1.63(-2.83%) |
Sep 22, 2020 | 57.76 | 58.23 | 57.17 | 57.71 | 284,771 | +0.11(+0.19%) |
Sep 21, 2020 | 58.81 | 58.92 | 56.97 | 57.60 | 252,893 | -2.42(-4.03%) |
Sep 18, 2020 | 60.45 | 60.90 | 59.34 | 60.02 | 256,373 | -0.32(-0.53%) |
Sep 17, 2020 | 59.94 | 60.61 | 59.62 | 60.35 | 262,451 | -0.46(-0.76%) |
Sep 16, 2020 | 60.56 | 61.57 | 60.33 | 60.81 | 306,003 | +0.58(+0.97%) |
Sep 15, 2020 | 60.68 | 60.96 | 60.10 | 60.23 | 206,025 | -0.05(-0.08%) |
Sep 14, 2020 | 59.57 | 60.37 | 59.37 | 60.28 | 210,410 | +1.16(+1.97%) |
Sep 11, 2020 | 59.78 | 59.78 | 58.73 | 59.11 | 278,125 | -0.50(-0.83%) |
Sep 10, 2020 | 60.64 | 60.93 | 59.58 | 59.61 | 273,523 | -0.87(-1.44%) |
Sep 09, 2020 | 60.58 | 60.72 | 59.90 | 60.48 | 279,787 | +0.46(+0.77%) |
Sep 08, 2020 | 60.90 | 61.06 | 60.01 | 60.02 | 299,367 | -1.59(-2.58%) |
Sep 04, 2020 | 62.18 | 62.51 | 60.57 | 61.61 | 729,841 | +0.06(+0.09%) |
Sep 03, 2020 | 62.62 | 63.26 | 61.23 | 61.55 | 392,614 | -1.24(-1.98%) |
Sep 02, 2020 | 62.41 | 62.93 | 61.94 | 62.79 | 306,157 | +0.55(+0.89%) |
Sep 01, 2020 | 61.23 | 62.24 | 60.99 | 62.24 | 327,837 | +0.80(+1.31%) |
Aug 31, 2020 | 62.42 | 62.42 | 61.42 | 61.43 | 311,555 | -1.08(-1.73%) |
Aug 28, 2020 | 62.45 | 62.53 | 61.92 | 62.51 | 241,379 | +0.39(+0.63%) |
Aug 27, 2020 | 61.91 | 62.64 | 61.65 | 62.12 | 633,059 | +0.45(+0.73%) |
Aug 26, 2020 | 62.36 | 62.52 | 61.59 | 61.67 | 635,658 | -0.75(-1.20%) |
Aug 25, 2020 | 62.83 | 62.88 | 61.85 | 62.42 | 262,544 | -0.04(-0.07%) |
Aug 24, 2020 | 61.49 | 62.47 | 61.00 | 62.46 | 232,246 | +1.50(+2.46%) |
Aug 21, 2020 | 61.28 | 61.41 | 60.60 | 60.96 | 253,839 | -0.50(-0.81%) |
Aug 20, 2020 | 61.39 | 61.90 | 61.30 | 61.46 | 252,897 | -0.60(-0.96%) |
Aug 19, 2020 | 62.25 | 62.75 | 61.92 | 62.06 | 252,479 | +0.07(+0.11%) |
Aug 18, 2020 | 62.97 | 62.97 | 61.86 | 61.98 | 246,944 | -1.08(-1.72%) |
Aug 17, 2020 | 63.32 | 63.32 | 62.57 | 63.07 | 199,088 | -0.11(-0.17%) |
Aug 14, 2020 | 62.53 | 63.58 | 62.26 | 63.18 | 224,696 | +0.30(+0.48%) |
Aug 13, 2020 | 63.21 | 63.59 | 62.70 | 62.88 | 561,297 | -0.64(-1.01%) |
Aug 12, 2020 | 64.16 | 64.31 | 62.99 | 63.52 | 476,945 | +0.20(+0.31%) |
Aug 11, 2020 | 64.12 | 64.81 | 63.05 | 63.32 | 490,342 | +0.02(+0.04%) |
Aug 10, 2020 | 62.38 | 63.74 | 62.38 | 63.30 | 586,871 | +1.10(+1.77%) |
Aug 07, 2020 | 60.65 | 62.23 | 60.38 | 62.20 | 209,491 | +1.46(+2.40%) |
Aug 06, 2020 | 61.09 | 61.21 | 60.52 | 60.74 | 552,151 | -0.45(-0.73%) |
Aug 05, 2020 | 60.22 | 61.20 | 60.10 | 61.18 | 1,262,185 | +1.57(+2.64%) |
Aug 04, 2020 | 58.86 | 59.62 | 58.78 | 59.61 | 322,285 | +0.53(+0.89%) |
Aug 03, 2020 | 58.82 | 59.20 | 58.28 | 59.09 | 259,049 | +0.62(+1.06%) |
Jul 31, 2020 | 58.88 | 58.90 | 57.34 | 58.47 | 265,243 | -0.60(-1.01%) |
Jul 30, 2020 | 58.82 | 59.20 | 58.27 | 59.06 | 469,509 | -0.74(-1.24%) |
Jul 29, 2020 | 58.64 | 59.83 | 58.64 | 59.80 | 419,846 | +1.46(+2.51%) |
Jul 28, 2020 | 58.45 | 58.94 | 58.31 | 58.34 | 320,008 | -0.36(-0.61%) |
Jul 27, 2020 | 58.42 | 58.72 | 57.90 | 58.70 | 645,305 | +0.38(+0.66%) |
Jul 24, 2020 | 58.95 | 59.23 | 58.24 | 58.31 | 370,200 | -0.95(-1.60%) |
Jul 23, 2020 | 58.64 | 59.67 | 58.64 | 59.26 | 588,157 | +0.55(+0.94%) |
Jul 22, 2020 | 58.49 | 59.12 | 58.38 | 58.71 | 304,212 | -0.24(-0.40%) |
Jul 21, 2020 | 57.87 | 59.15 | 57.83 | 58.94 | 499,877 | +1.74(+3.05%) |
Jul 20, 2020 | 57.78 | 57.84 | 56.97 | 57.20 | 505,598 | -0.71(-1.22%) |
Jul 17, 2020 | 58.31 | 58.68 | 57.75 | 57.91 | 366,821 | -0.29(-0.50%) |
Jul 16, 2020 | 58.05 | 58.64 | 57.60 | 58.20 | 395,448 | -0.31(-0.53%) |
Jul 15, 2020 | 57.44 | 58.83 | 57.44 | 58.50 | 463,605 | +2.43(+4.33%) |
Jul 14, 2020 | 55.05 | 56.08 | 54.75 | 56.08 | 361,009 | +0.94(+1.71%) |
Jul 13, 2020 | 56.04 | 56.69 | 55.07 | 55.13 | 462,840 | -0.31(-0.56%) |
Jul 10, 2020 | 54.02 | 55.49 | 53.93 | 55.44 | 735,754 | +1.46(+2.70%) |
Jul 09, 2020 | 55.61 | 55.64 | 53.50 | 53.98 | 607,708 | -1.66(-2.99%) |
Jul 08, 2020 | 55.41 | 56.01 | 54.54 | 55.64 | 326,734 | +0.09(+0.15%) |
Jul 07, 2020 | 56.21 | 56.40 | 55.37 | 55.56 | 321,687 | -1.25(-2.19%) |
Jul 06, 2020 | 57.42 | 57.71 | 56.31 | 56.80 | 394,572 | +0.65(+1.16%) |
Jul 02, 2020 | 57.09 | 57.70 | 56.02 | 56.15 | 485,927 | +0.25(+0.45%) |