Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 56.94 | 58.44 | 56.76 | 57.06 | 1,044,579 | +0.44(+0.78%) |
Sep 29, 2020 | 58.22 | 58.23 | 55.94 | 56.62 | 559,914 | -1.59(-2.73%) |
Sep 28, 2020 | 57.37 | 58.23 | 56.48 | 58.21 | 601,391 | +1.89(+3.35%) |
Sep 25, 2020 | 57.19 | 58.00 | 56.04 | 56.32 | 836,087 | -0.91(-1.59%) |
Sep 24, 2020 | 57.21 | 58.77 | 56.52 | 57.23 | 1,362,224 | -0.02(-0.03%) |
Sep 23, 2020 | 59.55 | 59.60 | 57.24 | 57.25 | 1,335,189 | -2.22(-3.73%) |
Sep 22, 2020 | 57.74 | 59.56 | 56.37 | 59.46 | 910,995 | +2.14(+3.73%) |
Sep 21, 2020 | 57.03 | 57.62 | 55.80 | 57.32 | 726,982 | -1.17(-2.01%) |
Sep 18, 2020 | 59.70 | 60.44 | 58.15 | 58.50 | 1,293,335 | -0.54(-0.91%) |
Sep 17, 2020 | 58.81 | 60.57 | 58.54 | 59.03 | 645,167 | -1.43(-2.36%) |
Sep 16, 2020 | 61.75 | 61.88 | 59.92 | 60.46 | 783,075 | -1.44(-2.32%) |
Sep 15, 2020 | 61.22 | 62.49 | 60.37 | 61.90 | 608,924 | +1.07(+1.76%) |
Sep 14, 2020 | 59.41 | 61.15 | 59.41 | 60.83 | 578,122 | +2.01(+3.42%) |
Sep 11, 2020 | 59.79 | 60.35 | 57.54 | 58.82 | 794,964 | -0.60(-1.01%) |
Sep 10, 2020 | 60.98 | 62.07 | 59.34 | 59.42 | 897,939 | -1.38(-2.27%) |
Sep 09, 2020 | 59.78 | 61.64 | 59.30 | 60.80 | 743,827 | +1.07(+1.79%) |
Sep 08, 2020 | 59.17 | 61.49 | 58.84 | 59.73 | 739,829 | -0.58(-0.97%) |
Sep 04, 2020 | 61.93 | 62.48 | 60.11 | 60.31 | 752,776 | -1.05(-1.71%) |
Sep 03, 2020 | 60.72 | 61.91 | 60.06 | 61.36 | 1,037,819 | +0.75(+1.24%) |
Sep 02, 2020 | 60.76 | 61.04 | 59.73 | 60.61 | 889,316 | +0.30(+0.49%) |
Sep 01, 2020 | 58.71 | 60.55 | 57.87 | 60.31 | 884,350 | +1.19(+2.01%) |
Aug 31, 2020 | 60.39 | 60.39 | 58.92 | 59.13 | 724,953 | -1.46(-2.42%) |
Aug 28, 2020 | 59.51 | 61.44 | 59.16 | 60.59 | 818,189 | +1.78(+3.03%) |
Aug 27, 2020 | 57.53 | 59.83 | 57.53 | 58.81 | 784,291 | +1.12(+1.94%) |
Aug 26, 2020 | 59.21 | 59.21 | 57.57 | 57.69 | 1,072,574 | -1.38(-2.34%) |
Aug 25, 2020 | 59.14 | 59.34 | 58.32 | 59.07 | 537,061 | +0.52(+0.88%) |
Aug 24, 2020 | 58.31 | 58.55 | 57.07 | 58.55 | 666,632 | +0.77(+1.33%) |
Aug 21, 2020 | 57.28 | 58.12 | 57.04 | 57.78 | 588,499 | +0.45(+0.79%) |
Aug 20, 2020 | 56.38 | 57.63 | 55.92 | 57.33 | 584,417 | +0.49(+0.86%) |
Aug 19, 2020 | 57.51 | 57.51 | 56.63 | 56.85 | 515,407 | -0.65(-1.13%) |
Aug 18, 2020 | 57.85 | 57.96 | 56.79 | 57.49 | 538,053 | -0.17(-0.29%) |
Aug 17, 2020 | 57.72 | 57.96 | 56.71 | 57.66 | 650,148 | +0.18(+0.31%) |
Aug 14, 2020 | 57.14 | 58.10 | 56.88 | 57.48 | 664,672 | +0.02(+0.03%) |
Aug 13, 2020 | 57.23 | 58.26 | 57.22 | 57.46 | 689,565 | -0.13(-0.23%) |
Aug 12, 2020 | 58.11 | 58.56 | 57.08 | 57.60 | 721,660 | +0.20(+0.34%) |
Aug 11, 2020 | 57.51 | 59.32 | 56.08 | 57.40 | 1,505,026 | +0.87(+1.54%) |
Aug 10, 2020 | 56.82 | 57.60 | 55.88 | 56.53 | 929,460 | -0.23(-0.40%) |
Aug 07, 2020 | 56.23 | 57.68 | 55.90 | 56.75 | 759,701 | +0.44(+0.78%) |
Aug 06, 2020 | 54.93 | 56.76 | 54.60 | 56.31 | 1,189,776 | +0.92(+1.65%) |
Aug 05, 2020 | 56.23 | 57.02 | 54.88 | 55.39 | 1,605,049 | -0.62(-1.11%) |
Aug 04, 2020 | 56.90 | 57.61 | 54.15 | 56.02 | 3,569,358 | +2.20(+4.08%) |
Aug 03, 2020 | 52.75 | 54.06 | 51.85 | 53.82 | 2,180,958 | +1.08(+2.05%) |
Jul 31, 2020 | 52.64 | 53.47 | 51.71 | 52.74 | 1,343,620 | +0.02(+0.04%) |
Jul 30, 2020 | 51.97 | 53.07 | 51.25 | 52.72 | 831,900 | -0.33(-0.62%) |
Jul 29, 2020 | 49.91 | 53.12 | 49.54 | 53.05 | 1,796,937 | +3.72(+7.53%) |
Jul 28, 2020 | 49.39 | 49.84 | 48.93 | 49.34 | 884,357 | +0.03(+0.06%) |
Jul 27, 2020 | 50.10 | 50.49 | 48.45 | 49.31 | 1,015,777 | -0.78(-1.56%) |
Jul 24, 2020 | 48.07 | 50.88 | 47.94 | 50.09 | 1,604,844 | +1.66(+3.43%) |
Jul 23, 2020 | 47.67 | 48.73 | 47.28 | 48.43 | 826,863 | +0.52(+1.08%) |
Jul 22, 2020 | 47.13 | 48.99 | 47.08 | 47.91 | 1,309,830 | +0.33(+0.69%) |
Jul 21, 2020 | 48.73 | 49.16 | 47.37 | 47.58 | 978,942 | -0.53(-1.09%) |
Jul 20, 2020 | 48.43 | 48.88 | 47.00 | 48.11 | 795,861 | -0.84(-1.73%) |
Jul 17, 2020 | 48.72 | 49.42 | 48.30 | 48.95 | 836,726 | +0.10(+0.21%) |
Jul 16, 2020 | 50.50 | 50.67 | 48.64 | 48.85 | 1,165,030 | -2.27(-4.44%) |
Jul 15, 2020 | 49.93 | 51.27 | 49.32 | 51.12 | 1,702,370 | +4.08(+8.68%) |
Jul 14, 2020 | 46.65 | 47.13 | 45.90 | 47.04 | 907,437 | +0.79(+1.70%) |
Jul 13, 2020 | 47.31 | 48.56 | 46.09 | 46.25 | 1,004,346 | -0.25(-0.54%) |
Jul 10, 2020 | 45.38 | 46.75 | 45.07 | 46.50 | 872,841 | +0.91(+2.00%) |
Jul 09, 2020 | 46.79 | 47.47 | 43.97 | 45.59 | 1,697,511 | -0.46(-1.00%) |
Jul 08, 2020 | 45.98 | 46.72 | 45.49 | 46.05 | 1,223,227 | +0.05(+0.10%) |
Jul 07, 2020 | 47.68 | 47.84 | 45.67 | 46.00 | 1,199,709 | -2.52(-5.18%) |
Jul 06, 2020 | 48.00 | 48.83 | 47.12 | 48.52 | 1,288,181 | +1.35(+2.87%) |
Jul 02, 2020 | 49.57 | 49.57 | 47.03 | 47.17 | 1,389,110 | -1.22(-2.52%) |