Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 58.01 | 58.81 | 57.64 | 57.88 | 46,270 | +0.09(+0.15%) |
Sep 29, 2020 | 57.62 | 58.19 | 57.42 | 57.79 | 40,779 | +0.23(+0.40%) |
Sep 28, 2020 | 57.17 | 57.59 | 57.17 | 57.56 | 7,012 | +1.09(+1.93%) |
Sep 25, 2020 | 55.11 | 56.49 | 55.11 | 56.47 | 11,591 | +1.50(+2.73%) |
Sep 24, 2020 | 54.88 | 55.87 | 54.23 | 54.97 | 7,938 | -0.33(-0.59%) |
Sep 23, 2020 | 57.34 | 57.34 | 55.28 | 55.30 | 12,255 | -2.04(-3.56%) |
Sep 22, 2020 | 57.19 | 57.34 | 56.18 | 57.34 | 10,449 | +0.61(+1.08%) |
Sep 21, 2020 | 56.54 | 56.85 | 55.78 | 56.73 | 47,750 | -1.53(-2.63%) |
Sep 18, 2020 | 58.03 | 58.75 | 57.67 | 58.26 | 11,083 | +0.38(+0.66%) |
Sep 17, 2020 | 57.32 | 58.18 | 57.14 | 57.88 | 11,512 | -0.61(-1.05%) |
Sep 16, 2020 | 58.25 | 59.38 | 58.25 | 58.50 | 46,784 | +0.68(+1.18%) |
Sep 15, 2020 | 58.08 | 58.22 | 57.50 | 57.81 | 30,370 | +0.19(+0.34%) |
Sep 14, 2020 | 56.30 | 57.63 | 56.30 | 57.62 | 16,139 | +2.40(+4.34%) |
Sep 11, 2020 | 55.99 | 56.22 | 54.85 | 55.22 | 10,467 | -0.38(-0.68%) |
Sep 10, 2020 | 56.96 | 57.46 | 55.52 | 55.60 | 91,560 | -0.47(-0.83%) |
Sep 09, 2020 | 55.16 | 56.12 | 54.95 | 56.07 | 4,799 | +1.98(+3.66%) |
Sep 08, 2020 | 53.44 | 55.16 | 53.04 | 54.09 | 23,957 | -0.47(-0.86%) |
Sep 04, 2020 | 56.16 | 56.25 | 52.82 | 54.56 | 21,345 | -1.20(-2.15%) |
Sep 03, 2020 | 58.48 | 58.48 | 55.55 | 55.76 | 83,980 | -3.06(-5.20%) |
Sep 02, 2020 | 59.31 | 59.31 | 57.47 | 58.82 | 19,094 | -0.13(-0.21%) |
Sep 01, 2020 | 58.02 | 58.94 | 58.02 | 58.94 | 45,502 | +1.06(+1.84%) |
Aug 31, 2020 | 58.27 | 58.27 | 57.45 | 57.88 | 22,853 | -0.23(-0.40%) |
Aug 28, 2020 | 57.82 | 58.21 | 57.82 | 58.12 | 12,212 | +0.51(+0.88%) |
Aug 27, 2020 | 58.55 | 58.55 | 57.02 | 57.61 | 29,738 | -0.76(-1.30%) |
Aug 26, 2020 | 58.44 | 58.81 | 58.13 | 58.37 | 42,205 | +0.07(+0.12%) |
Aug 25, 2020 | 58.08 | 58.33 | 57.57 | 58.30 | 13,358 | +0.47(+0.81%) |
Aug 24, 2020 | 59.57 | 59.57 | 57.66 | 57.83 | 14,676 | -0.96(-1.64%) |
Aug 21, 2020 | 58.93 | 59.16 | 58.51 | 58.80 | 9,646 | -0.35(-0.59%) |
Aug 20, 2020 | 58.75 | 59.30 | 58.75 | 59.15 | 6,594 | -0.02(-0.03%) |
Aug 19, 2020 | 59.12 | 59.77 | 59.12 | 59.17 | 21,514 | +0.28(+0.48%) |
Aug 18, 2020 | 58.87 | 59.07 | 58.43 | 58.89 | 75,598 | -0.15(-0.25%) |
Aug 17, 2020 | 57.94 | 59.07 | 57.94 | 59.03 | 9,651 | +1.55(+2.70%) |
Aug 14, 2020 | 57.67 | 57.81 | 57.31 | 57.48 | 8,415 | -0.24(-0.41%) |
Aug 13, 2020 | 57.01 | 58.07 | 57.01 | 57.72 | 19,236 | +0.76(+1.33%) |
Aug 12, 2020 | 57.06 | 57.14 | 56.80 | 56.96 | 42,897 | +0.29(+0.51%) |
Aug 11, 2020 | 58.33 | 58.36 | 56.57 | 56.67 | 29,444 | -1.59(-2.74%) |
Aug 10, 2020 | 58.80 | 58.80 | 58.23 | 58.26 | 34,232 | -0.14(-0.24%) |
Aug 07, 2020 | 58.27 | 59.03 | 58.04 | 58.40 | 8,825 | +0.10(+0.17%) |
Aug 06, 2020 | 58.81 | 58.81 | 58.09 | 58.30 | 14,280 | -0.42(-0.71%) |
Aug 05, 2020 | 58.56 | 58.81 | 58.08 | 58.72 | 31,664 | +0.87(+1.50%) |
Aug 04, 2020 | 57.49 | 57.86 | 57.28 | 57.85 | 5,175 | +0.11(+0.19%) |
Aug 03, 2020 | 56.01 | 57.79 | 56.01 | 57.75 | 10,287 | +2.34(+4.22%) |
Jul 31, 2020 | 56.07 | 56.21 | 54.54 | 55.41 | 12,519 | -0.50(-0.89%) |
Jul 30, 2020 | 54.69 | 56.14 | 54.69 | 55.90 | 33,362 | +0.78(+1.41%) |
Jul 29, 2020 | 54.80 | 55.12 | 54.72 | 55.12 | 8,245 | +0.70(+1.28%) |
Jul 28, 2020 | 55.14 | 55.34 | 54.43 | 54.43 | 45,907 | -0.97(-1.75%) |
Jul 27, 2020 | 54.34 | 55.40 | 54.34 | 55.40 | 15,084 | +1.31(+2.41%) |
Jul 24, 2020 | 54.40 | 54.47 | 53.90 | 54.09 | 10,262 | -0.99(-1.79%) |
Jul 23, 2020 | 55.94 | 56.66 | 54.73 | 55.08 | 354,268 | -0.91(-1.62%) |
Jul 22, 2020 | 55.37 | 56.10 | 55.37 | 55.99 | 14,207 | +0.43(+0.78%) |
Jul 21, 2020 | 56.17 | 56.19 | 55.43 | 55.55 | 25,872 | -0.06(-0.10%) |
Jul 20, 2020 | 55.05 | 55.67 | 54.67 | 55.61 | 12,360 | +0.81(+1.47%) |
Jul 17, 2020 | 54.24 | 55.00 | 54.08 | 54.80 | 18,266 | +0.93(+1.72%) |
Jul 16, 2020 | 54.26 | 54.26 | 53.48 | 53.88 | 15,242 | -0.63(-1.16%) |
Jul 15, 2020 | 53.94 | 54.65 | 53.53 | 54.51 | 17,491 | +1.36(+2.57%) |
Jul 14, 2020 | 52.56 | 53.15 | 50.77 | 53.15 | 16,243 | +1.35(+2.62%) |
Jul 13, 2020 | 54.05 | 54.56 | 51.79 | 51.79 | 15,852 | -1.55(-2.91%) |
Jul 10, 2020 | 53.69 | 53.81 | 53.06 | 53.34 | 35,404 | +0.07(+0.13%) |
Jul 09, 2020 | 54.05 | 54.05 | 52.56 | 53.27 | 13,746 | -0.48(-0.89%) |
Jul 08, 2020 | 53.69 | 53.78 | 53.04 | 53.75 | 25,824 | +0.64(+1.21%) |
Jul 07, 2020 | 52.87 | 53.71 | 52.82 | 53.11 | 20,594 | +0.11(+0.20%) |
Jul 06, 2020 | 53.65 | 53.65 | 52.78 | 53.00 | 16,633 | +0.57(+1.09%) |
Jul 02, 2020 | 52.94 | 53.09 | 52.38 | 52.43 | 10,980 | +0.41(+0.79%) |