Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 56.22 | 57.18 | 56.10 | 56.60 | 1,220,762 | +0.48(+0.86%) |
Sep 29, 2020 | 56.21 | 56.46 | 56.03 | 56.12 | 732,004 | -0.10(-0.18%) |
Sep 28, 2020 | 56.27 | 56.27 | 55.78 | 56.22 | 1,165,557 | +0.94(+1.71%) |
Sep 25, 2020 | 54.04 | 55.44 | 53.83 | 55.28 | 584,830 | +1.30(+2.41%) |
Sep 24, 2020 | 53.38 | 54.62 | 53.29 | 53.97 | 1,127,501 | +0.18(+0.33%) |
Sep 23, 2020 | 55.44 | 55.48 | 53.68 | 53.80 | 785,178 | -1.66(-3.00%) |
Sep 22, 2020 | 54.97 | 55.56 | 54.34 | 55.46 | 887,378 | +0.94(+1.72%) |
Sep 21, 2020 | 53.53 | 54.55 | 53.04 | 54.52 | 1,620,570 | +0.11(+0.21%) |
Sep 18, 2020 | 55.39 | 55.39 | 53.81 | 54.41 | 846,801 | -0.70(-1.26%) |
Sep 17, 2020 | 54.78 | 55.45 | 54.52 | 55.11 | 1,175,859 | -0.67(-1.21%) |
Sep 16, 2020 | 56.63 | 56.69 | 55.77 | 55.78 | 777,940 | -0.63(-1.12%) |
Sep 15, 2020 | 56.53 | 56.72 | 56.15 | 56.41 | 1,461,563 | +0.61(+1.09%) |
Sep 14, 2020 | 55.63 | 56.22 | 55.54 | 55.80 | 777,993 | +0.86(+1.56%) |
Sep 11, 2020 | 55.60 | 55.77 | 54.36 | 54.95 | 1,491,430 | -0.24(-0.43%) |
Sep 10, 2020 | 56.69 | 56.97 | 54.99 | 55.18 | 1,085,014 | -1.03(-1.83%) |
Sep 09, 2020 | 55.74 | 56.67 | 55.44 | 56.21 | 2,349,810 | +1.40(+2.56%) |
Sep 08, 2020 | 55.19 | 55.99 | 54.76 | 54.81 | 1,787,397 | -1.98(-3.49%) |
Sep 04, 2020 | 57.49 | 57.96 | 54.90 | 56.79 | 2,447,674 | -0.88(-1.53%) |
Sep 03, 2020 | 59.73 | 59.73 | 57.13 | 57.67 | 2,798,029 | -2.74(-4.53%) |
Sep 02, 2020 | 60.29 | 60.52 | 59.37 | 60.41 | 1,506,259 | +0.72(+1.20%) |
Sep 01, 2020 | 59.27 | 59.72 | 59.01 | 59.69 | 1,023,084 | +0.76(+1.29%) |
Aug 31, 2020 | 58.80 | 59.25 | 58.71 | 58.93 | 1,094,621 | +0.17(+0.29%) |
Aug 28, 2020 | 58.71 | 58.82 | 58.47 | 58.76 | 708,623 | +0.33(+0.57%) |
Aug 27, 2020 | 58.61 | 58.85 | 58.04 | 58.43 | 974,003 | -0.04(-0.07%) |
Aug 26, 2020 | 57.58 | 58.50 | 57.58 | 58.47 | 880,818 | +1.12(+1.95%) |
Aug 25, 2020 | 56.94 | 57.35 | 56.83 | 57.35 | 1,204,901 | +0.35(+0.61%) |
Aug 24, 2020 | 57.20 | 57.31 | 56.63 | 57.00 | 965,100 | +0.37(+0.65%) |
Aug 21, 2020 | 56.32 | 56.68 | 56.25 | 56.63 | 839,464 | +0.35(+0.62%) |
Aug 20, 2020 | 55.50 | 56.39 | 55.49 | 56.28 | 898,944 | +0.51(+0.91%) |
Aug 19, 2020 | 56.12 | 56.24 | 55.69 | 55.78 | 922,116 | -0.26(-0.46%) |
Aug 18, 2020 | 55.85 | 56.15 | 55.57 | 56.03 | 822,159 | +0.37(+0.66%) |
Aug 17, 2020 | 55.48 | 55.74 | 55.45 | 55.67 | 906,721 | +0.43(+0.78%) |
Aug 14, 2020 | 55.30 | 55.37 | 55.02 | 55.23 | 798,907 | -0.10(-0.19%) |
Aug 13, 2020 | 55.17 | 55.69 | 55.16 | 55.34 | 858,713 | +0.23(+0.42%) |
Aug 12, 2020 | 54.50 | 55.25 | 54.50 | 55.11 | 774,471 | +1.00(+1.85%) |
Aug 11, 2020 | 54.77 | 55.00 | 53.99 | 54.11 | 884,293 | -0.73(-1.33%) |
Aug 10, 2020 | 55.05 | 55.15 | 54.28 | 54.84 | 747,549 | -0.17(-0.30%) |
Aug 07, 2020 | 55.20 | 55.46 | 54.58 | 55.00 | 795,850 | -0.39(-0.70%) |
Aug 06, 2020 | 54.80 | 55.42 | 54.63 | 55.39 | 1,299,077 | +0.59(+1.07%) |
Aug 05, 2020 | 54.53 | 54.86 | 54.50 | 54.80 | 1,315,452 | +0.44(+0.81%) |
Aug 04, 2020 | 54.14 | 54.39 | 53.97 | 54.36 | 937,691 | +0.07(+0.14%) |
Aug 03, 2020 | 54.06 | 54.43 | 54.05 | 54.29 | 1,343,854 | +0.61(+1.14%) |
Jul 31, 2020 | 53.60 | 53.69 | 52.79 | 53.67 | 962,969 | +0.77(+1.46%) |
Jul 30, 2020 | 52.35 | 53.00 | 52.04 | 52.90 | 670,958 | +0.05(+0.09%) |
Jul 29, 2020 | 52.36 | 53.00 | 52.30 | 52.85 | 1,605,287 | +0.69(+1.33%) |
Jul 28, 2020 | 52.54 | 52.68 | 52.11 | 52.16 | 1,377,241 | -0.52(-0.98%) |
Jul 27, 2020 | 52.30 | 52.74 | 52.16 | 52.68 | 948,904 | +0.61(+1.18%) |
Jul 24, 2020 | 51.78 | 52.27 | 51.38 | 52.06 | 816,638 | -0.27(-0.53%) |
Jul 23, 2020 | 53.30 | 53.55 | 52.07 | 52.34 | 1,304,820 | -1.02(-1.91%) |
Jul 22, 2020 | 53.02 | 53.42 | 52.95 | 53.36 | 807,809 | +0.34(+0.64%) |
Jul 21, 2020 | 53.69 | 53.69 | 52.87 | 53.02 | 923,042 | -0.31(-0.59%) |
Jul 20, 2020 | 52.29 | 53.47 | 52.14 | 53.34 | 1,251,393 | +1.07(+2.06%) |
Jul 17, 2020 | 52.25 | 52.40 | 51.81 | 52.26 | 726,761 | +0.23(+0.43%) |
Jul 16, 2020 | 51.91 | 52.18 | 51.62 | 52.04 | 742,111 | -0.36(-0.68%) |
Jul 15, 2020 | 52.57 | 52.65 | 51.85 | 52.39 | 934,962 | +0.36(+0.70%) |
Jul 14, 2020 | 51.13 | 52.09 | 50.57 | 52.03 | 1,654,432 | +0.69(+1.34%) |
Jul 13, 2020 | 52.79 | 53.28 | 51.26 | 51.34 | 1,661,365 | -0.98(-1.88%) |
Jul 10, 2020 | 51.97 | 52.38 | 51.53 | 52.33 | 1,250,739 | +0.27(+0.53%) |
Jul 09, 2020 | 52.22 | 52.28 | 51.29 | 52.05 | 783,942 | +0.12(+0.24%) |
Jul 08, 2020 | 51.51 | 51.95 | 51.30 | 51.93 | 1,006,150 | +0.63(+1.23%) |
Jul 07, 2020 | 51.64 | 52.14 | 51.25 | 51.29 | 879,518 | -0.44(-0.85%) |
Jul 06, 2020 | 51.37 | 51.85 | 51.34 | 51.74 | 934,699 | +1.05(+2.08%) |
Jul 02, 2020 | 50.95 | 51.18 | 50.59 | 50.68 | 1,033,892 | +0.23(+0.45%) |