Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 63.79 | 65.29 | 63.26 | 64.87 | 326,335 | +1.00(+1.57%) |
Sep 29, 2020 | 62.37 | 64.80 | 62.21 | 63.87 | 505,279 | +1.20(+1.91%) |
Sep 28, 2020 | 60.41 | 62.69 | 60.19 | 62.67 | 214,044 | +3.33(+5.61%) |
Sep 25, 2020 | 58.56 | 59.55 | 57.82 | 59.34 | 108,700 | +0.91(+1.56%) |
Sep 24, 2020 | 60.56 | 61.12 | 57.94 | 58.43 | 190,047 | -2.39(-3.93%) |
Sep 23, 2020 | 62.20 | 62.94 | 60.08 | 60.82 | 296,957 | -1.38(-2.22%) |
Sep 22, 2020 | 59.64 | 63.00 | 59.01 | 62.20 | 327,377 | +2.84(+4.78%) |
Sep 21, 2020 | 59.99 | 60.44 | 57.43 | 59.36 | 281,292 | +1.40(+2.42%) |
Sep 18, 2020 | 57.95 | 58.59 | 56.62 | 57.96 | 450,000 | +0.87(+1.52%) |
Sep 17, 2020 | 55.80 | 57.80 | 55.25 | 57.09 | 1,962,800 | -0.20(-0.35%) |
Sep 16, 2020 | 60.12 | 60.84 | 57.15 | 57.29 | 428,868 | -2.79(-4.64%) |
Sep 15, 2020 | 60.60 | 61.00 | 59.27 | 60.08 | 349,750 | -2.66(-4.25%) |
Sep 14, 2020 | 60.85 | 62.95 | 60.57 | 62.74 | 241,451 | +2.48(+4.12%) |
Sep 11, 2020 | 60.70 | 61.23 | 59.67 | 60.26 | 217,000 | -0.04(-0.07%) |
Sep 10, 2020 | 62.26 | 63.00 | 59.97 | 60.30 | 138,859 | -1.95(-3.13%) |
Sep 09, 2020 | 59.18 | 63.02 | 58.70 | 62.25 | 220,611 | +3.95(+6.78%) |
Sep 08, 2020 | 59.98 | 60.09 | 57.98 | 58.30 | 237,225 | -1.84(-3.06%) |
Sep 04, 2020 | 61.12 | 62.03 | 57.44 | 60.14 | 157,400 | -0.62(-1.02%) |
Sep 03, 2020 | 64.56 | 64.56 | 60.02 | 60.76 | 251,215 | -4.46(-6.84%) |
Sep 02, 2020 | 65.55 | 65.91 | 64.28 | 65.22 | 179,618 | -0.33(-0.50%) |
Sep 01, 2020 | 62.31 | 65.69 | 62.02 | 65.55 | 162,723 | +3.62(+5.85%) |
Aug 31, 2020 | 62.93 | 62.94 | 60.99 | 61.93 | 201,601 | -1.22(-1.93%) |
Aug 28, 2020 | 61.00 | 63.59 | 60.95 | 63.15 | 185,400 | +2.18(+3.58%) |
Aug 27, 2020 | 62.19 | 62.19 | 60.43 | 60.97 | 132,668 | -0.79(-1.28%) |
Aug 26, 2020 | 61.11 | 62.15 | 60.51 | 61.76 | 195,826 | +0.50(+0.82%) |
Aug 25, 2020 | 59.99 | 61.44 | 59.14 | 61.26 | 281,466 | +1.74(+2.92%) |
Aug 24, 2020 | 60.51 | 60.83 | 58.99 | 59.52 | 197,229 | -0.19(-0.32%) |
Aug 21, 2020 | 62.34 | 62.83 | 59.39 | 59.71 | 177,400 | -2.75(-4.40%) |
Aug 20, 2020 | 61.39 | 63.10 | 61.38 | 62.46 | 202,581 | +0.42(+0.68%) |
Aug 19, 2020 | 61.34 | 62.98 | 60.06 | 62.04 | 199,590 | +1.79(+2.97%) |
Aug 18, 2020 | 59.63 | 60.30 | 58.82 | 60.25 | 139,889 | +0.41(+0.69%) |
Aug 17, 2020 | 58.97 | 60.79 | 58.66 | 59.84 | 156,195 | +1.16(+1.98%) |
Aug 14, 2020 | 57.95 | 60.00 | 57.45 | 58.68 | 179,500 | +0.09(+0.15%) |
Aug 13, 2020 | 55.90 | 59.28 | 55.90 | 58.59 | 182,094 | +0.80(+1.38%) |
Aug 12, 2020 | 55.05 | 59.59 | 55.01 | 57.79 | 415,821 | +3.34(+6.13%) |
Aug 11, 2020 | 54.28 | 55.53 | 53.39 | 54.45 | 271,368 | +0.74(+1.38%) |
Aug 10, 2020 | 56.34 | 56.34 | 53.60 | 53.71 | 263,549 | -2.92(-5.16%) |
Aug 07, 2020 | 56.46 | 57.64 | 56.10 | 56.63 | 257,600 | +0.19(+0.34%) |
Aug 06, 2020 | 56.40 | 56.74 | 55.90 | 56.44 | 207,645 | +0.00(+0.00%) |
Aug 05, 2020 | 55.33 | 56.64 | 55.22 | 56.44 | 133,494 | +1.39(+2.52%) |
Aug 04, 2020 | 54.64 | 55.27 | 54.10 | 55.05 | 158,350 | +0.02(+0.04%) |
Aug 03, 2020 | 53.74 | 55.44 | 53.17 | 55.03 | 137,768 | +1.44(+2.69%) |
Jul 31, 2020 | 52.76 | 53.73 | 52.04 | 53.59 | 187,700 | +0.95(+1.80%) |
Jul 30, 2020 | 51.58 | 52.90 | 51.27 | 52.64 | 108,031 | +0.55(+1.06%) |
Jul 29, 2020 | 51.93 | 52.95 | 50.38 | 52.09 | 250,647 | +0.74(+1.44%) |
Jul 28, 2020 | 52.58 | 52.83 | 50.93 | 51.35 | 221,607 | -1.62(-3.06%) |
Jul 27, 2020 | 54.38 | 54.76 | 52.85 | 52.97 | 266,822 | -1.01(-1.87%) |
Jul 24, 2020 | 54.78 | 54.97 | 53.51 | 53.98 | 162,800 | -1.45(-2.62%) |
Jul 23, 2020 | 54.00 | 56.80 | 53.50 | 55.43 | 289,962 | +1.49(+2.76%) |
Jul 22, 2020 | 54.67 | 55.55 | 53.41 | 53.94 | 337,048 | -1.04(-1.89%) |
Jul 21, 2020 | 55.50 | 56.10 | 54.21 | 54.98 | 320,170 | +0.78(+1.44%) |
Jul 20, 2020 | 52.57 | 54.96 | 52.57 | 54.20 | 179,175 | +1.04(+1.96%) |
Jul 17, 2020 | 51.98 | 53.92 | 51.98 | 53.16 | 138,200 | +1.12(+2.15%) |
Jul 16, 2020 | 51.69 | 52.85 | 50.85 | 52.04 | 137,652 | +0.07(+0.13%) |
Jul 15, 2020 | 51.28 | 52.48 | 50.60 | 51.97 | 195,381 | +1.56(+3.09%) |
Jul 14, 2020 | 50.93 | 50.93 | 43.81 | 50.41 | 714,245 | -1.15(-2.23%) |
Jul 13, 2020 | 52.06 | 54.97 | 51.30 | 51.56 | 443,576 | -0.77(-1.47%) |
Jul 10, 2020 | 52.49 | 52.79 | 51.07 | 52.33 | 189,900 | -0.21(-0.40%) |
Jul 09, 2020 | 51.17 | 53.49 | 50.24 | 52.54 | 565,662 | +1.18(+2.30%) |
Jul 08, 2020 | 50.68 | 51.69 | 50.20 | 51.36 | 162,316 | +0.67(+1.32%) |
Jul 07, 2020 | 51.13 | 51.72 | 50.53 | 50.69 | 166,606 | -0.96(-1.86%) |
Jul 06, 2020 | 52.13 | 52.61 | 51.27 | 51.65 | 167,541 | +0.52(+1.02%) |
Jul 02, 2020 | 51.73 | 52.25 | 50.96 | 51.13 | 185,900 | +0.13(+0.25%) |