Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 61.07 | 63.61 | 61.07 | 63.15 | 226,311 | +2.19(+3.59%) |
Sep 29, 2020 | 60.41 | 61.07 | 60.03 | 60.96 | 233,939 | +0.64(+1.06%) |
Sep 28, 2020 | 60.10 | 60.68 | 59.00 | 60.32 | 249,396 | +0.62(+1.04%) |
Sep 25, 2020 | 58.50 | 60.13 | 58.42 | 59.70 | 119,800 | +1.09(+1.86%) |
Sep 24, 2020 | 58.70 | 59.15 | 57.78 | 58.61 | 88,061 | -0.66(-1.11%) |
Sep 23, 2020 | 59.98 | 60.10 | 58.90 | 59.27 | 214,768 | -0.54(-0.90%) |
Sep 22, 2020 | 57.87 | 59.83 | 57.34 | 59.81 | 193,128 | +1.95(+3.37%) |
Sep 21, 2020 | 58.00 | 58.52 | 57.21 | 57.86 | 171,300 | -1.66(-2.79%) |
Sep 18, 2020 | 58.98 | 59.61 | 58.03 | 59.52 | 184,300 | +0.87(+1.48%) |
Sep 17, 2020 | 56.21 | 58.65 | 55.99 | 58.65 | 366,496 | +1.47(+2.57%) |
Sep 16, 2020 | 59.55 | 59.55 | 56.05 | 57.18 | 289,196 | +0.43(+0.76%) |
Sep 15, 2020 | 55.98 | 58.64 | 53.75 | 56.75 | 345,332 | +1.57(+2.85%) |
Sep 14, 2020 | 53.83 | 56.00 | 53.83 | 55.18 | 207,348 | +2.15(+4.05%) |
Sep 11, 2020 | 54.99 | 54.99 | 52.60 | 53.03 | 106,600 | -1.45(-2.66%) |
Sep 10, 2020 | 53.28 | 55.23 | 53.13 | 54.48 | 238,904 | +1.80(+3.42%) |
Sep 09, 2020 | 51.54 | 53.50 | 51.40 | 52.68 | 79,466 | +2.03(+4.01%) |
Sep 08, 2020 | 50.78 | 51.25 | 49.66 | 50.65 | 71,543 | -1.21(-2.33%) |
Sep 04, 2020 | 53.03 | 53.45 | 48.96 | 51.86 | 264,800 | -1.02(-1.93%) |
Sep 03, 2020 | 56.08 | 56.10 | 52.83 | 52.88 | 110,168 | -3.16(-5.64%) |
Sep 02, 2020 | 56.05 | 56.05 | 55.65 | 56.04 | 233,425 | +0.15(+0.27%) |
Sep 01, 2020 | 54.82 | 56.04 | 54.66 | 55.89 | 73,888 | +1.40(+2.57%) |
Aug 31, 2020 | 55.79 | 55.79 | 54.12 | 54.49 | 131,929 | -1.27(-2.28%) |
Aug 28, 2020 | 56.00 | 56.68 | 55.58 | 55.76 | 250,200 | +0.20(+0.36%) |
Aug 27, 2020 | 55.62 | 55.74 | 54.28 | 55.56 | 84,541 | -0.21(-0.38%) |
Aug 26, 2020 | 56.00 | 56.05 | 55.23 | 55.77 | 168,429 | -0.22(-0.39%) |
Aug 25, 2020 | 55.01 | 56.00 | 54.92 | 55.99 | 215,968 | +1.06(+1.93%) |
Aug 24, 2020 | 54.99 | 55.72 | 54.60 | 54.93 | 76,325 | +0.90(+1.67%) |
Aug 21, 2020 | 55.18 | 55.18 | 53.53 | 54.03 | 88,700 | -0.87(-1.58%) |
Aug 20, 2020 | 54.43 | 55.21 | 53.79 | 54.90 | 140,513 | +0.48(+0.88%) |
Aug 19, 2020 | 54.58 | 55.69 | 54.39 | 54.42 | 56,313 | -0.35(-0.64%) |
Aug 18, 2020 | 56.00 | 56.00 | 54.68 | 54.77 | 56,766 | -0.89(-1.60%) |
Aug 17, 2020 | 55.10 | 56.00 | 54.86 | 55.66 | 237,675 | +1.13(+2.07%) |
Aug 14, 2020 | 53.93 | 55.05 | 53.56 | 54.53 | 153,200 | +0.98(+1.83%) |
Aug 13, 2020 | 51.07 | 53.89 | 51.07 | 53.55 | 134,307 | +2.55(+5.00%) |
Aug 12, 2020 | 50.11 | 51.89 | 50.11 | 51.00 | 179,546 | +1.00(+2.00%) |
Aug 11, 2020 | 52.79 | 52.85 | 49.63 | 50.00 | 194,190 | -2.79(-5.29%) |
Aug 10, 2020 | 53.52 | 54.16 | 52.30 | 52.79 | 126,300 | -0.49(-0.92%) |
Aug 07, 2020 | 53.79 | 54.10 | 52.41 | 53.28 | 158,900 | -0.67(-1.24%) |
Aug 06, 2020 | 53.50 | 54.39 | 53.50 | 53.95 | 78,701 | +0.71(+1.33%) |
Aug 05, 2020 | 53.08 | 54.06 | 53.08 | 53.24 | 98,587 | +0.32(+0.60%) |
Aug 04, 2020 | 52.34 | 52.99 | 51.34 | 52.92 | 244,812 | +0.79(+1.52%) |
Aug 03, 2020 | 51.92 | 52.90 | 51.12 | 52.13 | 88,914 | +0.48(+0.93%) |
Jul 31, 2020 | 51.31 | 51.92 | 48.20 | 51.65 | 215,400 | +0.56(+1.10%) |
Jul 30, 2020 | 51.07 | 52.15 | 50.76 | 51.09 | 97,880 | -0.41(-0.80%) |
Jul 29, 2020 | 51.85 | 52.10 | 51.25 | 51.50 | 195,662 | -0.11(-0.21%) |
Jul 28, 2020 | 52.60 | 52.69 | 50.77 | 51.61 | 169,147 | -0.92(-1.75%) |
Jul 27, 2020 | 52.05 | 52.99 | 52.01 | 52.53 | 81,487 | +0.25(+0.48%) |
Jul 24, 2020 | 52.08 | 52.70 | 51.08 | 52.28 | 97,300 | -0.18(-0.34%) |
Jul 23, 2020 | 53.15 | 54.91 | 52.09 | 52.46 | 47,072 | -0.83(-1.56%) |
Jul 22, 2020 | 54.48 | 54.68 | 53.07 | 53.29 | 32,452 | -1.10(-2.02%) |
Jul 21, 2020 | 54.63 | 55.32 | 54.22 | 54.39 | 44,328 | -0.16(-0.29%) |
Jul 20, 2020 | 54.06 | 55.88 | 54.05 | 54.55 | 142,270 | +0.50(+0.93%) |
Jul 17, 2020 | 52.67 | 54.06 | 52.45 | 54.05 | 131,100 | +1.75(+3.35%) |
Jul 16, 2020 | 50.58 | 52.60 | 50.58 | 52.30 | 122,986 | +1.07(+2.09%) |
Jul 15, 2020 | 51.96 | 52.19 | 50.61 | 51.23 | 125,482 | -0.23(-0.45%) |
Jul 14, 2020 | 51.51 | 52.20 | 50.26 | 51.46 | 141,304 | -0.64(-1.23%) |
Jul 13, 2020 | 53.10 | 53.59 | 51.87 | 52.10 | 309,016 | -0.49(-0.93%) |
Jul 10, 2020 | 52.36 | 53.06 | 52.11 | 52.59 | 73,900 | +0.27(+0.52%) |
Jul 09, 2020 | 52.09 | 52.35 | 51.28 | 52.32 | 144,786 | +0.33(+0.63%) |
Jul 08, 2020 | 50.01 | 52.73 | 50.01 | 51.99 | 97,794 | +2.09(+4.19%) |
Jul 07, 2020 | 49.98 | 51.11 | 49.70 | 49.90 | 146,096 | -0.07(-0.14%) |
Jul 06, 2020 | 50.11 | 50.17 | 49.60 | 49.97 | 95,796 | +0.67(+1.36%) |
Jul 02, 2020 | 47.52 | 50.23 | 47.41 | 49.30 | 192,600 | +1.90(+4.01%) |