Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 56.61 | 57.38 | 55.83 | 55.83 | 254,771 | -1.47(-2.57%) |
Sep 29, 2020 | 57.77 | 57.93 | 56.85 | 57.30 | 107,877 | -0.59(-1.02%) |
Sep 28, 2020 | 57.51 | 58.18 | 57.22 | 57.89 | 226,935 | +1.12(+1.97%) |
Sep 25, 2020 | 56.24 | 57.14 | 55.88 | 56.77 | 337,900 | +0.48(+0.85%) |
Sep 24, 2020 | 57.29 | 57.51 | 55.85 | 56.29 | 235,314 | -1.27(-2.21%) |
Sep 23, 2020 | 59.13 | 60.41 | 57.52 | 57.56 | 518,638 | -1.79(-3.02%) |
Sep 22, 2020 | 58.14 | 59.71 | 56.69 | 59.35 | 393,005 | +1.71(+2.97%) |
Sep 21, 2020 | 55.38 | 57.83 | 54.99 | 57.64 | 441,674 | +1.14(+2.02%) |
Sep 18, 2020 | 56.75 | 57.15 | 55.30 | 56.50 | 1,847,900 | +0.45(+0.80%) |
Sep 17, 2020 | 55.94 | 56.31 | 55.43 | 56.05 | 243,319 | -0.93(-1.63%) |
Sep 16, 2020 | 57.36 | 57.92 | 56.61 | 56.98 | 345,435 | +0.00(+0.00%) |
Sep 15, 2020 | 56.35 | 57.81 | 56.35 | 56.98 | 400,751 | +0.85(+1.51%) |
Sep 14, 2020 | 57.41 | 57.59 | 54.84 | 56.13 | 582,634 | -1.12(-1.96%) |
Sep 11, 2020 | 58.46 | 58.59 | 56.22 | 57.25 | 411,100 | -0.82(-1.41%) |
Sep 10, 2020 | 57.80 | 59.44 | 57.43 | 58.07 | 473,749 | +0.67(+1.17%) |
Sep 09, 2020 | 58.04 | 58.09 | 56.17 | 57.40 | 321,576 | +0.08(+0.14%) |
Sep 08, 2020 | 59.11 | 59.21 | 57.30 | 57.32 | 257,594 | -2.70(-4.50%) |
Sep 04, 2020 | 62.26 | 62.26 | 57.75 | 60.02 | 318,600 | -2.02(-3.26%) |
Sep 03, 2020 | 65.95 | 65.95 | 61.45 | 62.04 | 207,133 | -4.18(-6.31%) |
Sep 02, 2020 | 65.44 | 66.39 | 65.28 | 66.22 | 202,393 | +0.89(+1.36%) |
Sep 01, 2020 | 63.46 | 65.44 | 63.46 | 65.33 | 257,895 | +1.48(+2.32%) |
Aug 31, 2020 | 65.62 | 66.02 | 63.64 | 63.85 | 412,283 | -1.93(-2.93%) |
Aug 28, 2020 | 65.90 | 66.27 | 65.00 | 65.78 | 441,400 | +1.94(+3.04%) |
Aug 27, 2020 | 64.23 | 64.61 | 63.43 | 63.84 | 205,641 | -0.42(-0.65%) |
Aug 26, 2020 | 65.58 | 66.25 | 63.55 | 64.26 | 195,735 | -1.05(-1.61%) |
Aug 25, 2020 | 65.45 | 65.85 | 64.88 | 65.31 | 248,180 | +0.05(+0.08%) |
Aug 24, 2020 | 65.90 | 65.90 | 64.98 | 65.26 | 168,749 | -0.28(-0.43%) |
Aug 21, 2020 | 66.34 | 66.35 | 65.01 | 65.55 | 190,200 | -0.50(-0.76%) |
Aug 20, 2020 | 65.25 | 66.52 | 64.89 | 66.05 | 222,917 | +0.44(+0.67%) |
Aug 19, 2020 | 64.21 | 65.81 | 64.05 | 65.61 | 298,234 | +1.41(+2.20%) |
Aug 18, 2020 | 63.37 | 64.28 | 63.24 | 64.20 | 257,598 | +0.99(+1.57%) |
Aug 17, 2020 | 63.56 | 64.09 | 62.79 | 63.21 | 219,492 | -0.40(-0.63%) |
Aug 14, 2020 | 63.80 | 64.03 | 63.13 | 63.61 | 157,800 | -0.18(-0.28%) |
Aug 13, 2020 | 63.35 | 64.41 | 63.31 | 63.79 | 201,564 | +0.11(+0.17%) |
Aug 12, 2020 | 65.33 | 65.67 | 63.63 | 63.68 | 325,258 | -1.00(-1.55%) |
Aug 11, 2020 | 66.15 | 66.50 | 64.62 | 64.68 | 265,235 | -1.04(-1.58%) |
Aug 10, 2020 | 66.92 | 67.43 | 65.58 | 65.72 | 269,598 | -1.16(-1.73%) |
Aug 07, 2020 | 65.35 | 66.99 | 65.01 | 66.88 | 298,000 | +1.03(+1.56%) |
Aug 06, 2020 | 64.17 | 65.90 | 63.76 | 65.85 | 375,600 | +1.90(+2.97%) |
Aug 05, 2020 | 64.80 | 65.24 | 63.82 | 63.95 | 340,180 | +0.06(+0.09%) |
Aug 04, 2020 | 63.84 | 64.25 | 61.82 | 63.89 | 310,073 | -0.10(-0.16%) |
Aug 03, 2020 | 62.43 | 64.90 | 62.43 | 63.99 | 474,565 | +1.45(+2.32%) |
Jul 31, 2020 | 64.42 | 64.81 | 61.40 | 62.54 | 589,900 | -2.38(-3.67%) |
Jul 30, 2020 | 58.79 | 65.90 | 57.74 | 64.92 | 1,530,191 | +8.37(+14.80%) |
Jul 29, 2020 | 55.71 | 56.91 | 54.74 | 56.55 | 1,138,778 | +1.49(+2.71%) |
Jul 28, 2020 | 54.66 | 55.52 | 54.50 | 55.06 | 1,021,308 | +0.35(+0.64%) |
Jul 27, 2020 | 55.04 | 55.40 | 53.54 | 54.71 | 953,660 | -0.67(-1.22%) |
Jul 24, 2020 | 54.73 | 55.52 | 51.44 | 55.38 | 1,375,800 | +0.11(+0.21%) |
Jul 23, 2020 | 55.63 | 56.31 | 54.51 | 55.27 | 322,957 | -0.61(-1.09%) |
Jul 22, 2020 | 55.31 | 56.50 | 55.31 | 55.88 | 315,506 | +0.17(+0.31%) |
Jul 21, 2020 | 55.97 | 56.54 | 55.30 | 55.71 | 223,699 | +0.62(+1.13%) |
Jul 20, 2020 | 54.01 | 55.93 | 54.01 | 55.09 | 341,194 | +0.79(+1.45%) |
Jul 17, 2020 | 53.28 | 54.50 | 52.35 | 54.30 | 669,200 | +0.86(+1.61%) |
Jul 16, 2020 | 54.29 | 54.87 | 53.03 | 53.44 | 231,470 | -1.58(-2.87%) |
Jul 15, 2020 | 55.20 | 55.47 | 53.98 | 55.02 | 500,085 | +0.91(+1.68%) |
Jul 14, 2020 | 56.54 | 56.80 | 53.78 | 54.11 | 374,293 | -2.13(-3.79%) |
Jul 13, 2020 | 57.88 | 58.69 | 56.11 | 56.24 | 421,605 | -1.29(-2.24%) |
Jul 10, 2020 | 57.08 | 58.07 | 56.63 | 57.53 | 258,400 | +0.35(+0.61%) |
Jul 09, 2020 | 57.90 | 57.96 | 55.90 | 57.18 | 263,236 | -0.67(-1.16%) |
Jul 08, 2020 | 57.30 | 58.30 | 56.51 | 57.85 | 230,256 | +0.47(+0.82%) |
Jul 07, 2020 | 60.00 | 60.06 | 57.24 | 57.38 | 226,506 | -2.06(-3.47%) |
Jul 06, 2020 | 60.45 | 60.79 | 59.25 | 59.44 | 848,632 | +0.80(+1.36%) |
Jul 02, 2020 | 59.89 | 59.98 | 57.39 | 58.64 | 230,000 | -0.05(-0.09%) |