Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 58.95 | 60.51 | 58.78 | 59.21 | 226,455 | +0.34(+0.58%) |
Sep 29, 2020 | 60.17 | 60.28 | 58.33 | 58.87 | 217,570 | -1.30(-2.16%) |
Sep 28, 2020 | 59.46 | 61.12 | 59.18 | 60.17 | 278,350 | +1.50(+2.55%) |
Sep 25, 2020 | 57.90 | 59.06 | 57.90 | 58.67 | 249,571 | +0.33(+0.56%) |
Sep 24, 2020 | 57.44 | 59.49 | 56.80 | 58.34 | 186,684 | +0.78(+1.35%) |
Sep 23, 2020 | 60.21 | 60.53 | 57.49 | 57.56 | 185,717 | -2.48(-4.12%) |
Sep 22, 2020 | 59.68 | 60.06 | 58.55 | 60.04 | 240,598 | +0.83(+1.40%) |
Sep 21, 2020 | 59.44 | 59.49 | 57.47 | 59.21 | 227,268 | -1.81(-2.96%) |
Sep 18, 2020 | 62.50 | 62.64 | 60.45 | 61.01 | 602,639 | -0.94(-1.51%) |
Sep 17, 2020 | 61.46 | 62.16 | 61.08 | 61.95 | 233,674 | -0.45(-0.72%) |
Sep 16, 2020 | 62.30 | 63.76 | 61.96 | 62.40 | 277,489 | +0.63(+1.02%) |
Sep 15, 2020 | 61.79 | 62.44 | 61.43 | 61.77 | 231,877 | +0.38(+0.62%) |
Sep 14, 2020 | 62.00 | 62.54 | 61.01 | 61.39 | 216,059 | -0.02(-0.03%) |
Sep 11, 2020 | 62.08 | 62.21 | 60.89 | 61.41 | 184,649 | -0.29(-0.47%) |
Sep 10, 2020 | 62.71 | 63.33 | 61.44 | 61.70 | 312,167 | -0.73(-1.17%) |
Sep 09, 2020 | 61.71 | 62.72 | 61.38 | 62.43 | 234,788 | +1.20(+1.96%) |
Sep 08, 2020 | 62.14 | 62.65 | 60.87 | 61.23 | 270,003 | -1.87(-2.96%) |
Sep 04, 2020 | 66.03 | 66.06 | 62.94 | 63.10 | 350,161 | -1.71(-2.63%) |
Sep 03, 2020 | 67.80 | 68.06 | 64.66 | 64.81 | 324,623 | -2.89(-4.28%) |
Sep 02, 2020 | 67.54 | 68.00 | 67.02 | 67.70 | 314,011 | +0.25(+0.37%) |
Sep 01, 2020 | 67.27 | 67.92 | 66.94 | 67.45 | 232,156 | -0.26(-0.38%) |
Aug 31, 2020 | 68.82 | 68.85 | 67.67 | 67.71 | 208,143 | -1.64(-2.36%) |
Aug 28, 2020 | 69.58 | 69.72 | 68.71 | 69.35 | 183,647 | +0.66(+0.96%) |
Aug 27, 2020 | 68.25 | 69.34 | 68.16 | 68.69 | 220,410 | +0.82(+1.21%) |
Aug 26, 2020 | 67.72 | 68.42 | 67.52 | 67.87 | 134,975 | -0.01(-0.01%) |
Aug 25, 2020 | 68.99 | 69.19 | 67.45 | 67.88 | 216,775 | -1.14(-1.65%) |
Aug 24, 2020 | 68.50 | 69.43 | 68.25 | 69.02 | 176,193 | +1.13(+1.66%) |
Aug 21, 2020 | 67.56 | 67.92 | 67.20 | 67.89 | 176,233 | +0.04(+0.06%) |
Aug 20, 2020 | 67.08 | 68.67 | 66.58 | 67.85 | 183,275 | -0.24(-0.35%) |
Aug 19, 2020 | 68.41 | 69.42 | 68.00 | 68.09 | 168,574 | -0.69(-1.00%) |
Aug 18, 2020 | 69.42 | 69.99 | 68.40 | 68.78 | 312,953 | -0.89(-1.28%) |
Aug 17, 2020 | 69.82 | 70.36 | 69.26 | 69.67 | 257,949 | +0.01(+0.01%) |
Aug 14, 2020 | 70.22 | 70.49 | 69.32 | 69.66 | 157,397 | -0.50(-0.71%) |
Aug 13, 2020 | 69.00 | 70.43 | 68.84 | 70.16 | 192,235 | +0.50(+0.72%) |
Aug 12, 2020 | 70.38 | 70.38 | 69.34 | 69.66 | 154,353 | +0.35(+0.50%) |
Aug 11, 2020 | 69.77 | 70.30 | 68.93 | 69.31 | 363,869 | +0.34(+0.49%) |
Aug 10, 2020 | 68.44 | 69.96 | 68.44 | 68.97 | 314,193 | +0.43(+0.63%) |
Aug 07, 2020 | 67.66 | 68.92 | 67.66 | 68.54 | 153,289 | +0.78(+1.15%) |
Aug 06, 2020 | 66.82 | 67.94 | 66.77 | 67.76 | 244,662 | +0.93(+1.39%) |
Aug 05, 2020 | 66.19 | 67.71 | 66.19 | 66.83 | 366,590 | +1.50(+2.29%) |
Aug 04, 2020 | 64.63 | 65.67 | 64.22 | 65.34 | 408,562 | +0.15(+0.23%) |
Aug 03, 2020 | 65.98 | 66.81 | 65.12 | 65.19 | 368,687 | -0.69(-1.05%) |
Jul 31, 2020 | 66.90 | 67.15 | 64.51 | 65.88 | 412,479 | -1.78(-2.63%) |
Jul 30, 2020 | 66.75 | 68.06 | 65.98 | 67.65 | 495,372 | -0.25(-0.37%) |
Jul 29, 2020 | 70.17 | 70.37 | 66.49 | 67.90 | 717,854 | -2.27(-3.23%) |
Jul 28, 2020 | 68.45 | 73.68 | 68.03 | 70.17 | 1,599,729 | +7.28(+11.57%) |
Jul 27, 2020 | 61.67 | 63.19 | 61.63 | 62.89 | 391,351 | +1.13(+1.83%) |
Jul 24, 2020 | 62.92 | 62.92 | 61.72 | 61.76 | 280,931 | -1.14(-1.81%) |
Jul 23, 2020 | 62.58 | 63.67 | 62.44 | 62.90 | 191,212 | -0.15(-0.24%) |
Jul 22, 2020 | 62.98 | 63.21 | 62.27 | 63.05 | 159,848 | +0.07(+0.11%) |
Jul 21, 2020 | 62.91 | 63.57 | 62.17 | 62.98 | 331,201 | +1.06(+1.71%) |
Jul 20, 2020 | 62.23 | 62.26 | 61.57 | 61.92 | 286,260 | -0.31(-0.50%) |
Jul 17, 2020 | 62.39 | 62.87 | 61.82 | 62.23 | 253,579 | -0.09(-0.14%) |
Jul 16, 2020 | 62.68 | 63.35 | 61.89 | 62.32 | 302,528 | -0.68(-1.08%) |
Jul 15, 2020 | 62.88 | 63.16 | 61.51 | 63.00 | 361,922 | +1.86(+3.04%) |
Jul 14, 2020 | 59.81 | 61.20 | 59.23 | 61.14 | 274,736 | +1.26(+2.10%) |
Jul 13, 2020 | 60.53 | 61.92 | 59.71 | 59.89 | 501,850 | +0.12(+0.20%) |
Jul 10, 2020 | 58.90 | 60.10 | 58.39 | 59.77 | 216,509 | +1.09(+1.85%) |
Jul 09, 2020 | 59.39 | 59.46 | 57.77 | 58.68 | 254,861 | -0.88(-1.47%) |
Jul 08, 2020 | 58.70 | 59.56 | 58.45 | 59.56 | 265,298 | +0.45(+0.76%) |
Jul 07, 2020 | 60.83 | 61.07 | 58.94 | 59.11 | 295,210 | -2.53(-4.10%) |
Jul 06, 2020 | 62.88 | 62.88 | 61.42 | 61.63 | 378,378 | +0.04(+0.06%) |
Jul 02, 2020 | 61.86 | 62.32 | 61.38 | 61.59 | 222,119 | +0.85(+1.40%) |