Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 56.93 | 57.13 | 56.37 | 56.59 | 6,240 | -0.24(-0.42%) |
Sep 29, 2020 | 55.58 | 56.95 | 55.58 | 56.83 | 4,989 | +0.63(+1.12%) |
Sep 28, 2020 | 55.94 | 56.22 | 55.77 | 56.20 | 4,332 | +0.33(+0.59%) |
Sep 25, 2020 | 55.26 | 55.87 | 55.05 | 55.87 | 1,100 | +0.97(+1.77%) |
Sep 24, 2020 | 54.87 | 55.15 | 54.38 | 54.90 | 10,173 | -0.41(-0.74%) |
Sep 23, 2020 | 56.51 | 56.57 | 55.31 | 55.31 | 3,191 | -1.34(-2.37%) |
Sep 22, 2020 | 56.14 | 56.65 | 55.59 | 56.65 | 7,301 | +0.55(+0.99%) |
Sep 21, 2020 | 56.60 | 56.60 | 55.57 | 56.10 | 6,613 | -1.37(-2.38%) |
Sep 18, 2020 | 56.98 | 57.47 | 56.37 | 57.46 | 4,002 | +0.52(+0.91%) |
Sep 17, 2020 | 57.00 | 57.14 | 56.65 | 56.94 | 2,570 | -0.22(-0.38%) |
Sep 16, 2020 | 57.31 | 57.86 | 57.16 | 57.16 | 7,369 | +0.26(+0.45%) |
Sep 15, 2020 | 57.34 | 57.36 | 56.79 | 56.91 | 4,594 | +0.45(+0.80%) |
Sep 14, 2020 | 54.77 | 56.46 | 54.77 | 56.46 | 10,582 | +2.21(+4.07%) |
Sep 11, 2020 | 54.12 | 54.73 | 53.94 | 54.25 | 3,502 | +0.35(+0.65%) |
Sep 10, 2020 | 55.11 | 55.51 | 53.90 | 53.90 | 5,576 | -0.93(-1.69%) |
Sep 09, 2020 | 53.90 | 55.06 | 53.90 | 54.82 | 6,498 | +1.04(+1.93%) |
Sep 08, 2020 | 53.49 | 54.68 | 53.24 | 53.79 | 7,503 | -0.53(-0.97%) |
Sep 04, 2020 | 54.49 | 54.64 | 52.28 | 54.32 | 8,104 | -0.18(-0.33%) |
Sep 03, 2020 | 57.09 | 57.09 | 54.37 | 54.50 | 18,399 | -3.98(-6.81%) |
Sep 02, 2020 | 57.36 | 58.48 | 57.36 | 58.48 | 10,579 | +0.74(+1.28%) |
Sep 01, 2020 | 57.89 | 57.89 | 57.46 | 57.74 | 5,849 | -0.90(-1.53%) |
Aug 31, 2020 | 57.64 | 58.72 | 57.64 | 58.64 | 6,812 | +0.67(+1.16%) |
Aug 28, 2020 | 58.27 | 58.27 | 57.60 | 57.97 | 7,704 | -0.17(-0.28%) |
Aug 27, 2020 | 58.04 | 58.36 | 57.82 | 58.13 | 6,782 | -0.71(-1.21%) |
Aug 26, 2020 | 58.88 | 58.97 | 58.68 | 58.84 | 7,169 | -0.43(-0.73%) |
Aug 25, 2020 | 58.58 | 59.56 | 58.58 | 59.28 | 10,311 | +0.73(+1.25%) |
Aug 24, 2020 | 59.17 | 59.41 | 58.40 | 58.55 | 6,325 | -0.99(-1.67%) |
Aug 21, 2020 | 59.94 | 59.94 | 59.24 | 59.54 | 4,602 | -0.53(-0.89%) |
Aug 20, 2020 | 60.01 | 60.19 | 59.87 | 60.07 | 2,779 | -0.39(-0.65%) |
Aug 19, 2020 | 60.19 | 61.33 | 60.19 | 60.47 | 6,139 | +0.03(+0.05%) |
Aug 18, 2020 | 60.98 | 60.98 | 59.78 | 60.43 | 7,361 | -0.47(-0.77%) |
Aug 17, 2020 | 59.55 | 60.97 | 59.55 | 60.90 | 4,663 | +1.61(+2.71%) |
Aug 14, 2020 | 60.15 | 60.15 | 59.25 | 59.29 | 2,601 | -0.73(-1.22%) |
Aug 13, 2020 | 59.87 | 60.38 | 59.64 | 60.02 | 6,770 | +0.37(+0.62%) |
Aug 12, 2020 | 59.29 | 59.73 | 59.19 | 59.65 | 6,429 | +0.66(+1.11%) |
Aug 11, 2020 | 60.40 | 60.40 | 58.96 | 59.00 | 5,520 | -1.22(-2.02%) |
Aug 10, 2020 | 61.05 | 61.15 | 60.05 | 60.21 | 8,104 | -0.92(-1.50%) |
Aug 07, 2020 | 60.90 | 61.78 | 60.81 | 61.13 | 9,505 | +0.65(+1.07%) |
Aug 06, 2020 | 60.60 | 61.23 | 60.28 | 60.48 | 4,740 | -0.32(-0.53%) |
Aug 05, 2020 | 61.16 | 61.30 | 60.67 | 60.80 | 5,639 | +0.10(+0.16%) |
Aug 04, 2020 | 61.05 | 61.05 | 60.31 | 60.70 | 5,471 | -0.36(-0.60%) |
Aug 03, 2020 | 59.29 | 61.14 | 59.29 | 61.07 | 7,611 | +2.10(+3.57%) |
Jul 31, 2020 | 60.64 | 60.64 | 58.03 | 58.96 | 7,304 | -1.39(-2.31%) |
Jul 30, 2020 | 59.01 | 60.52 | 59.01 | 60.36 | 2,445 | +0.97(+1.63%) |
Jul 29, 2020 | 59.81 | 59.81 | 59.16 | 59.39 | 2,098 | -0.37(-0.62%) |
Jul 28, 2020 | 60.77 | 61.21 | 59.73 | 59.76 | 207,761 | -1.42(-2.32%) |
Jul 27, 2020 | 60.01 | 61.29 | 60.01 | 61.18 | 6,382 | +1.78(+2.99%) |
Jul 24, 2020 | 59.67 | 60.21 | 58.88 | 59.40 | 8,605 | -1.49(-2.45%) |
Jul 23, 2020 | 62.18 | 62.18 | 60.65 | 60.89 | 5,598 | -0.65(-1.06%) |
Jul 22, 2020 | 62.39 | 62.39 | 61.27 | 61.55 | 5,852 | -0.48(-0.77%) |
Jul 21, 2020 | 63.36 | 63.36 | 62.02 | 62.02 | 9,354 | -0.80(-1.27%) |
Jul 20, 2020 | 61.93 | 62.92 | 61.86 | 62.82 | 9,905 | +1.30(+2.11%) |
Jul 17, 2020 | 60.35 | 61.77 | 60.35 | 61.52 | 8,405 | +1.27(+2.11%) |
Jul 16, 2020 | 60.28 | 60.38 | 59.93 | 60.25 | 3,495 | -0.95(-1.56%) |
Jul 15, 2020 | 61.00 | 61.33 | 60.45 | 61.21 | 4,791 | +1.41(+2.35%) |
Jul 14, 2020 | 58.44 | 59.80 | 57.77 | 59.80 | 5,433 | +1.12(+1.91%) |
Jul 13, 2020 | 60.49 | 61.15 | 58.66 | 58.68 | 6,843 | -1.22(-2.04%) |
Jul 10, 2020 | 60.48 | 60.89 | 59.71 | 59.90 | 5,603 | -0.78(-1.28%) |
Jul 09, 2020 | 60.91 | 61.19 | 59.88 | 60.68 | 11,061 | -0.13(-0.21%) |
Jul 08, 2020 | 60.41 | 60.87 | 60.38 | 60.81 | 5,407 | +0.75(+1.25%) |
Jul 07, 2020 | 59.89 | 61.17 | 59.71 | 60.05 | 9,740 | +0.24(+0.40%) |
Jul 06, 2020 | 60.18 | 60.46 | 59.78 | 59.81 | 12,886 | +0.36(+0.61%) |
Jul 02, 2020 | 59.44 | 60.05 | 58.96 | 59.45 | 13,508 | +0.64(+1.09%) |