Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 59.99 | 60.87 | 58.67 | 60.12 | 461,525 | +0.73(+1.23%) |
Sep 29, 2020 | 59.28 | 60.03 | 58.48 | 59.39 | 254,821 | +0.02(+0.03%) |
Sep 28, 2020 | 59.61 | 59.67 | 58.49 | 59.37 | 279,811 | +0.46(+0.78%) |
Sep 25, 2020 | 57.17 | 59.30 | 56.87 | 58.91 | 437,300 | +1.86(+3.26%) |
Sep 24, 2020 | 58.58 | 59.17 | 56.33 | 57.05 | 605,755 | -1.89(-3.21%) |
Sep 23, 2020 | 60.50 | 60.50 | 58.86 | 58.94 | 381,350 | -1.56(-2.58%) |
Sep 22, 2020 | 59.74 | 60.65 | 58.84 | 60.50 | 391,769 | +0.73(+1.22%) |
Sep 21, 2020 | 61.74 | 61.74 | 58.94 | 59.77 | 371,425 | -1.00(-1.65%) |
Sep 18, 2020 | 60.91 | 61.62 | 59.12 | 60.77 | 610,100 | +0.88(+1.47%) |
Sep 17, 2020 | 59.69 | 60.40 | 59.03 | 59.89 | 403,018 | -0.42(-0.70%) |
Sep 16, 2020 | 59.38 | 60.93 | 58.54 | 60.31 | 376,707 | +1.10(+1.86%) |
Sep 15, 2020 | 58.84 | 60.15 | 58.45 | 59.21 | 306,041 | +0.99(+1.70%) |
Sep 14, 2020 | 58.51 | 59.67 | 57.10 | 58.22 | 537,695 | +0.63(+1.09%) |
Sep 11, 2020 | 59.56 | 59.88 | 57.44 | 57.59 | 589,400 | -1.61(-2.72%) |
Sep 10, 2020 | 60.26 | 61.98 | 58.91 | 59.20 | 577,667 | -0.83(-1.38%) |
Sep 09, 2020 | 60.50 | 62.42 | 59.87 | 60.03 | 845,740 | -0.06(-0.10%) |
Sep 08, 2020 | 58.94 | 61.55 | 57.74 | 60.09 | 522,881 | -0.42(-0.69%) |
Sep 04, 2020 | 62.18 | 62.40 | 58.98 | 60.51 | 356,300 | -1.08(-1.75%) |
Sep 03, 2020 | 62.87 | 63.74 | 61.49 | 61.59 | 469,455 | -1.41(-2.24%) |
Sep 02, 2020 | 62.64 | 63.23 | 61.51 | 63.00 | 355,597 | +0.76(+1.22%) |
Sep 01, 2020 | 62.79 | 63.39 | 61.63 | 62.24 | 442,212 | -0.28(-0.45%) |
Aug 31, 2020 | 60.69 | 63.40 | 60.40 | 62.52 | 621,975 | +1.72(+2.83%) |
Aug 28, 2020 | 60.11 | 61.02 | 59.61 | 60.80 | 240,300 | +0.49(+0.81%) |
Aug 27, 2020 | 60.80 | 61.10 | 59.53 | 60.31 | 288,112 | -0.29(-0.48%) |
Aug 26, 2020 | 60.36 | 60.87 | 59.60 | 60.60 | 227,752 | +0.27(+0.45%) |
Aug 25, 2020 | 59.75 | 60.48 | 59.12 | 60.33 | 375,625 | +0.60(+1.00%) |
Aug 24, 2020 | 61.22 | 62.00 | 59.04 | 59.73 | 523,072 | -1.17(-1.92%) |
Aug 21, 2020 | 62.05 | 62.49 | 60.27 | 60.90 | 696,800 | -1.45(-2.33%) |
Aug 20, 2020 | 62.58 | 63.20 | 62.19 | 62.35 | 411,084 | -0.60(-0.95%) |
Aug 19, 2020 | 62.43 | 64.44 | 62.43 | 62.95 | 647,713 | +0.28(+0.45%) |
Aug 18, 2020 | 62.27 | 63.31 | 61.70 | 62.67 | 1,089,670 | +0.42(+0.67%) |
Aug 17, 2020 | 61.32 | 62.81 | 61.02 | 62.25 | 555,968 | +1.02(+1.67%) |
Aug 14, 2020 | 60.82 | 61.74 | 59.79 | 61.23 | 546,300 | +0.55(+0.91%) |
Aug 13, 2020 | 61.22 | 61.98 | 60.19 | 60.68 | 654,394 | -0.54(-0.88%) |
Aug 12, 2020 | 60.36 | 61.29 | 59.81 | 61.22 | 679,134 | +1.26(+2.10%) |
Aug 11, 2020 | 61.72 | 62.25 | 59.76 | 59.96 | 738,283 | -1.03(-1.69%) |
Aug 10, 2020 | 58.86 | 61.86 | 58.76 | 60.99 | 1,251,694 | +2.64(+4.52%) |
Aug 07, 2020 | 58.14 | 58.75 | 57.38 | 58.35 | 637,800 | +0.22(+0.38%) |
Aug 06, 2020 | 53.88 | 58.48 | 53.10 | 58.13 | 875,923 | +2.03(+3.62%) |
Aug 05, 2020 | 55.48 | 56.72 | 55.02 | 56.10 | 1,399,651 | +0.82(+1.48%) |
Aug 04, 2020 | 54.82 | 56.10 | 54.59 | 55.28 | 1,127,432 | +0.39(+0.71%) |
Aug 03, 2020 | 52.68 | 55.13 | 52.60 | 54.89 | 1,604,374 | +2.28(+4.33%) |
Jul 31, 2020 | 53.38 | 53.42 | 51.93 | 52.61 | 587,600 | -0.51(-0.96%) |
Jul 30, 2020 | 52.22 | 53.71 | 52.15 | 53.12 | 428,268 | +0.40(+0.76%) |
Jul 29, 2020 | 52.31 | 53.10 | 51.54 | 52.72 | 402,930 | +0.75(+1.44%) |
Jul 28, 2020 | 53.06 | 53.85 | 51.48 | 51.97 | 465,795 | -1.38(-2.58%) |
Jul 27, 2020 | 52.48 | 53.64 | 52.25 | 53.34 | 251,258 | +0.91(+1.75%) |
Jul 24, 2020 | 53.72 | 54.06 | 52.06 | 52.43 | 445,300 | -1.44(-2.67%) |
Jul 23, 2020 | 53.36 | 54.42 | 53.14 | 53.87 | 390,611 | -0.37(-0.68%) |
Jul 22, 2020 | 54.69 | 55.30 | 53.81 | 54.24 | 352,645 | -0.68(-1.24%) |
Jul 21, 2020 | 55.40 | 55.95 | 54.74 | 54.92 | 512,818 | +0.07(+0.13%) |
Jul 20, 2020 | 55.44 | 55.62 | 54.33 | 54.85 | 353,895 | -0.74(-1.33%) |
Jul 17, 2020 | 55.85 | 56.25 | 55.24 | 55.59 | 486,700 | -0.23(-0.41%) |
Jul 16, 2020 | 56.40 | 56.76 | 55.06 | 55.82 | 452,599 | -1.66(-2.89%) |
Jul 15, 2020 | 56.88 | 58.60 | 56.02 | 57.48 | 677,349 | +2.15(+3.89%) |
Jul 14, 2020 | 55.77 | 56.68 | 54.19 | 55.33 | 742,101 | -0.25(-0.45%) |
Jul 13, 2020 | 58.50 | 59.93 | 55.22 | 55.58 | 1,074,307 | -2.22(-3.84%) |
Jul 10, 2020 | 57.50 | 58.45 | 56.86 | 57.80 | 509,100 | +0.28(+0.49%) |
Jul 09, 2020 | 56.89 | 58.19 | 55.80 | 57.52 | 1,374,225 | +0.98(+1.73%) |
Jul 08, 2020 | 54.64 | 56.69 | 53.85 | 56.54 | 2,513,157 | +2.37(+4.38%) |
Jul 07, 2020 | 52.50 | 56.24 | 52.03 | 54.17 | 2,041,165 | -0.09(-0.17%) |
Jul 06, 2020 | 54.07 | 55.20 | 52.90 | 54.26 | 805,623 | +1.89(+3.61%) |
Jul 02, 2020 | 55.97 | 56.00 | 52.00 | 52.37 | 972,800 | -0.77(-1.45%) |