Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 53.47 | 54.10 | 53.03 | 53.50 | 498,206 | +0.33(+0.62%) |
Sep 29, 2020 | 53.61 | 53.61 | 52.69 | 53.17 | 378,268 | -0.11(-0.21%) |
Sep 28, 2020 | 52.72 | 53.70 | 52.72 | 53.28 | 379,431 | +1.18(+2.27%) |
Sep 25, 2020 | 51.58 | 52.39 | 51.46 | 52.10 | 218,582 | +0.21(+0.41%) |
Sep 24, 2020 | 51.19 | 52.38 | 50.80 | 51.89 | 322,657 | +0.61(+1.19%) |
Sep 23, 2020 | 52.62 | 53.19 | 51.26 | 51.28 | 599,035 | -1.42(-2.70%) |
Sep 22, 2020 | 52.10 | 52.97 | 51.77 | 52.70 | 355,801 | +0.76(+1.47%) |
Sep 21, 2020 | 53.63 | 53.63 | 51.54 | 51.94 | 504,966 | -2.76(-5.04%) |
Sep 18, 2020 | 54.96 | 55.44 | 54.19 | 54.69 | 872,319 | -0.17(-0.31%) |
Sep 17, 2020 | 54.42 | 55.52 | 54.24 | 54.86 | 501,925 | -0.19(-0.34%) |
Sep 16, 2020 | 54.63 | 55.60 | 54.19 | 55.05 | 402,488 | +0.74(+1.35%) |
Sep 15, 2020 | 55.29 | 55.47 | 54.09 | 54.31 | 340,919 | -0.78(-1.41%) |
Sep 14, 2020 | 54.18 | 55.49 | 53.93 | 55.09 | 605,809 | +1.51(+2.82%) |
Sep 11, 2020 | 53.68 | 53.91 | 52.56 | 53.58 | 697,619 | +0.21(+0.40%) |
Sep 10, 2020 | 54.53 | 54.53 | 53.15 | 53.36 | 566,004 | -1.21(-2.22%) |
Sep 09, 2020 | 54.24 | 55.25 | 53.98 | 54.57 | 532,672 | +0.38(+0.70%) |
Sep 08, 2020 | 56.42 | 56.60 | 54.15 | 54.19 | 835,836 | -2.71(-4.77%) |
Sep 04, 2020 | 57.38 | 57.49 | 56.54 | 56.91 | 368,089 | +0.20(+0.36%) |
Sep 03, 2020 | 57.63 | 57.63 | 56.24 | 56.70 | 662,125 | -0.93(-1.61%) |
Sep 02, 2020 | 56.86 | 57.75 | 56.76 | 57.63 | 429,389 | +0.85(+1.49%) |
Sep 01, 2020 | 55.59 | 56.90 | 55.38 | 56.79 | 458,604 | +1.07(+1.93%) |
Aug 31, 2020 | 56.19 | 56.21 | 55.49 | 55.71 | 998,696 | -0.63(-1.11%) |
Aug 28, 2020 | 55.06 | 56.54 | 54.81 | 56.34 | 651,962 | +1.28(+2.32%) |
Aug 27, 2020 | 54.41 | 55.17 | 54.32 | 55.06 | 463,244 | +0.80(+1.48%) |
Aug 26, 2020 | 54.07 | 54.54 | 53.85 | 54.26 | 455,290 | +0.14(+0.27%) |
Aug 25, 2020 | 55.28 | 55.28 | 53.82 | 54.12 | 356,587 | -0.72(-1.31%) |
Aug 24, 2020 | 54.95 | 55.13 | 54.18 | 54.84 | 454,936 | +0.25(+0.46%) |
Aug 21, 2020 | 55.20 | 55.30 | 54.54 | 54.58 | 360,874 | -0.63(-1.15%) |
Aug 20, 2020 | 54.62 | 55.47 | 54.42 | 55.22 | 369,922 | +0.13(+0.23%) |
Aug 19, 2020 | 56.16 | 56.16 | 54.89 | 55.09 | 501,908 | -0.85(-1.51%) |
Aug 18, 2020 | 56.97 | 57.04 | 55.80 | 55.93 | 454,699 | -0.99(-1.74%) |
Aug 17, 2020 | 57.13 | 57.99 | 56.78 | 56.92 | 639,299 | -0.44(-0.77%) |
Aug 14, 2020 | 57.42 | 58.07 | 57.10 | 57.36 | 439,412 | -0.26(-0.45%) |
Aug 13, 2020 | 58.11 | 58.59 | 57.58 | 57.63 | 308,791 | -0.53(-0.92%) |
Aug 12, 2020 | 59.54 | 59.70 | 57.52 | 58.16 | 684,354 | -0.97(-1.64%) |
Aug 11, 2020 | 59.93 | 60.44 | 59.02 | 59.13 | 366,202 | -0.12(-0.20%) |
Aug 10, 2020 | 58.32 | 59.31 | 58.26 | 59.25 | 730,619 | +0.92(+1.58%) |
Aug 07, 2020 | 57.40 | 58.35 | 57.40 | 58.33 | 357,680 | +0.72(+1.25%) |
Aug 06, 2020 | 58.23 | 58.23 | 57.47 | 57.61 | 454,441 | -0.50(-0.86%) |
Aug 05, 2020 | 57.33 | 58.12 | 57.25 | 58.11 | 333,120 | +1.01(+1.78%) |
Aug 04, 2020 | 56.93 | 57.23 | 56.18 | 57.09 | 463,635 | -0.12(-0.21%) |
Aug 03, 2020 | 56.34 | 57.43 | 56.15 | 57.21 | 566,029 | +1.40(+2.51%) |
Jul 31, 2020 | 57.05 | 57.08 | 55.38 | 55.81 | 495,122 | -1.41(-2.47%) |
Jul 30, 2020 | 57.25 | 57.49 | 56.64 | 57.22 | 330,734 | -0.62(-1.07%) |
Jul 29, 2020 | 56.81 | 58.07 | 56.81 | 57.84 | 551,354 | +1.23(+2.18%) |
Jul 28, 2020 | 57.62 | 57.96 | 56.48 | 56.60 | 426,078 | -1.40(-2.41%) |
Jul 27, 2020 | 56.80 | 58.07 | 56.53 | 58.00 | 433,156 | +1.06(+1.86%) |
Jul 24, 2020 | 57.61 | 57.88 | 56.82 | 56.94 | 381,100 | -0.63(-1.10%) |
Jul 23, 2020 | 56.55 | 57.86 | 56.55 | 57.57 | 628,470 | +1.07(+1.90%) |
Jul 22, 2020 | 56.20 | 56.78 | 56.06 | 56.50 | 335,145 | +0.10(+0.18%) |
Jul 21, 2020 | 55.63 | 56.64 | 55.63 | 56.40 | 297,682 | +0.87(+1.57%) |
Jul 20, 2020 | 56.06 | 56.54 | 55.28 | 55.53 | 461,047 | -0.86(-1.53%) |
Jul 17, 2020 | 56.90 | 57.36 | 56.18 | 56.39 | 778,050 | -0.03(-0.06%) |
Jul 16, 2020 | 55.57 | 56.76 | 55.47 | 56.43 | 1,077,021 | +0.66(+1.18%) |
Jul 15, 2020 | 56.12 | 56.52 | 55.28 | 55.77 | 670,350 | +0.41(+0.75%) |
Jul 14, 2020 | 54.73 | 55.60 | 54.16 | 55.35 | 838,653 | +0.49(+0.89%) |
Jul 13, 2020 | 54.45 | 55.53 | 53.63 | 54.86 | 924,873 | +0.85(+1.57%) |
Jul 10, 2020 | 54.06 | 54.73 | 53.54 | 54.02 | 1,003,664 | +0.35(+0.65%) |
Jul 09, 2020 | 57.12 | 57.26 | 53.55 | 53.66 | 1,451,198 | -3.33(-5.84%) |
Jul 08, 2020 | 58.08 | 60.00 | 56.51 | 56.99 | 2,271,147 | -4.62(-7.50%) |
Jul 07, 2020 | 62.05 | 62.66 | 61.42 | 61.61 | 716,634 | -0.95(-1.52%) |
Jul 06, 2020 | 61.83 | 62.64 | 61.75 | 62.56 | 788,461 | +1.48(+2.42%) |
Jul 02, 2020 | 60.50 | 61.55 | 60.39 | 61.09 | 601,217 | +1.23(+2.05%) |