Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 53.67 | 54.18 | 53.62 | 53.91 | 35,147 | +0.23(+0.43%) |
Sep 29, 2020 | 53.85 | 53.93 | 53.56 | 53.68 | 43,737 | -0.12(-0.22%) |
Sep 28, 2020 | 53.76 | 53.91 | 53.61 | 53.80 | 41,093 | +0.63(+1.19%) |
Sep 25, 2020 | 52.52 | 53.17 | 52.41 | 53.16 | 443,700 | +0.49(+0.94%) |
Sep 24, 2020 | 52.38 | 53.04 | 52.24 | 52.67 | 72,628 | -0.03(-0.05%) |
Sep 23, 2020 | 53.47 | 53.64 | 52.64 | 52.70 | 83,090 | -0.74(-1.39%) |
Sep 22, 2020 | 53.27 | 53.50 | 52.99 | 53.44 | 43,255 | +0.20(+0.38%) |
Sep 21, 2020 | 53.40 | 53.40 | 52.47 | 53.24 | 78,323 | -0.79(-1.46%) |
Sep 18, 2020 | 54.53 | 54.53 | 53.85 | 54.03 | 42,067 | -0.43(-0.79%) |
Sep 17, 2020 | 54.11 | 54.61 | 54.09 | 54.46 | 35,460 | -0.23(-0.42%) |
Sep 16, 2020 | 54.92 | 55.07 | 54.60 | 54.69 | 40,633 | -0.02(-0.03%) |
Sep 15, 2020 | 54.87 | 55.05 | 54.65 | 54.71 | 27,580 | +0.25(+0.46%) |
Sep 14, 2020 | 54.40 | 54.66 | 54.37 | 54.46 | 50,502 | +0.45(+0.83%) |
Sep 11, 2020 | 54.03 | 54.28 | 53.71 | 54.01 | 426,916 | +0.24(+0.45%) |
Sep 10, 2020 | 54.57 | 54.76 | 53.77 | 53.77 | 29,355 | -0.73(-1.33%) |
Sep 09, 2020 | 54.14 | 54.72 | 54.10 | 54.49 | 34,689 | +0.86(+1.61%) |
Sep 08, 2020 | 54.00 | 54.14 | 53.63 | 53.63 | 55,983 | -1.00(-1.84%) |
Sep 04, 2020 | 54.86 | 54.86 | 53.80 | 54.63 | 102,640 | -0.09(-0.17%) |
Sep 03, 2020 | 56.04 | 56.04 | 54.54 | 54.73 | 86,741 | -1.46(-2.60%) |
Sep 02, 2020 | 55.70 | 56.20 | 55.65 | 56.19 | 33,696 | +0.67(+1.21%) |
Sep 01, 2020 | 55.23 | 55.59 | 55.23 | 55.52 | 46,221 | +0.21(+0.39%) |
Aug 31, 2020 | 55.75 | 55.75 | 55.17 | 55.30 | 62,002 | -0.11(-0.20%) |
Aug 28, 2020 | 55.35 | 55.51 | 55.24 | 55.41 | 46,263 | +0.28(+0.51%) |
Aug 27, 2020 | 55.39 | 55.54 | 54.94 | 55.14 | 63,115 | -0.14(-0.25%) |
Aug 26, 2020 | 54.92 | 55.37 | 54.92 | 55.27 | 77,658 | +0.33(+0.59%) |
Aug 25, 2020 | 54.95 | 54.98 | 54.71 | 54.95 | 88,623 | +0.14(+0.25%) |
Aug 24, 2020 | 54.70 | 54.84 | 54.61 | 54.81 | 51,118 | +0.45(+0.82%) |
Aug 21, 2020 | 54.18 | 54.36 | 54.09 | 54.36 | 39,915 | +0.06(+0.12%) |
Aug 20, 2020 | 53.96 | 54.38 | 53.96 | 54.30 | 30,202 | +0.02(+0.03%) |
Aug 19, 2020 | 54.58 | 54.74 | 54.27 | 54.28 | 39,778 | -0.30(-0.54%) |
Aug 18, 2020 | 54.66 | 54.70 | 54.39 | 54.58 | 32,746 | +0.05(+0.09%) |
Aug 17, 2020 | 54.47 | 54.53 | 54.26 | 54.53 | 39,706 | +0.27(+0.50%) |
Aug 14, 2020 | 54.25 | 54.33 | 54.10 | 54.26 | 29,694 | -0.11(-0.21%) |
Aug 13, 2020 | 54.42 | 54.61 | 54.20 | 54.37 | 33,119 | -0.18(-0.32%) |
Aug 12, 2020 | 54.24 | 54.62 | 54.24 | 54.55 | 26,042 | +0.69(+1.28%) |
Aug 11, 2020 | 54.28 | 54.44 | 53.80 | 53.86 | 31,816 | -0.09(-0.17%) |
Aug 10, 2020 | 53.82 | 54.09 | 53.77 | 53.95 | 44,434 | +0.06(+0.10%) |
Aug 07, 2020 | 53.76 | 53.91 | 53.64 | 53.90 | 30,447 | -0.11(-0.21%) |
Aug 06, 2020 | 53.65 | 54.03 | 53.65 | 54.01 | 36,686 | +0.21(+0.40%) |
Aug 05, 2020 | 53.66 | 53.89 | 53.66 | 53.80 | 40,195 | +0.31(+0.57%) |
Aug 04, 2020 | 53.17 | 53.49 | 53.16 | 53.49 | 58,471 | +0.30(+0.56%) |
Aug 03, 2020 | 53.03 | 53.30 | 52.75 | 53.19 | 45,773 | +0.45(+0.85%) |
Jul 31, 2020 | 53.03 | 53.03 | 52.25 | 52.75 | 46,586 | -0.17(-0.32%) |
Jul 30, 2020 | 52.51 | 52.95 | 52.39 | 52.91 | 124,443 | -0.29(-0.54%) |
Jul 29, 2020 | 52.97 | 53.37 | 52.90 | 53.20 | 52,168 | +0.46(+0.87%) |
Jul 28, 2020 | 52.90 | 53.03 | 52.74 | 52.74 | 30,980 | -0.25(-0.48%) |
Jul 27, 2020 | 52.86 | 53.03 | 52.69 | 53.00 | 40,085 | +0.40(+0.76%) |
Jul 24, 2020 | 52.64 | 52.73 | 52.42 | 52.60 | 55,193 | -0.21(-0.40%) |
Jul 23, 2020 | 53.20 | 53.31 | 52.68 | 52.81 | 45,240 | -0.44(-0.82%) |
Jul 22, 2020 | 53.04 | 53.25 | 53.03 | 53.25 | 44,473 | +0.26(+0.49%) |
Jul 21, 2020 | 53.05 | 53.31 | 52.99 | 52.99 | 62,169 | +0.07(+0.14%) |
Jul 20, 2020 | 52.49 | 52.95 | 52.44 | 52.91 | 41,134 | +0.35(+0.67%) |
Jul 17, 2020 | 52.55 | 52.79 | 52.32 | 52.56 | 35,504 | +0.17(+0.32%) |
Jul 16, 2020 | 52.37 | 52.45 | 52.20 | 52.39 | 59,045 | -0.28(-0.53%) |
Jul 15, 2020 | 52.44 | 52.75 | 52.34 | 52.67 | 81,018 | +0.48(+0.93%) |
Jul 14, 2020 | 51.33 | 52.22 | 51.33 | 52.19 | 79,581 | +0.56(+1.08%) |
Jul 13, 2020 | 52.13 | 52.54 | 51.53 | 51.63 | 72,170 | -0.35(-0.68%) |
Jul 10, 2020 | 51.62 | 51.98 | 51.47 | 51.98 | 78,217 | +0.37(+0.72%) |
Jul 09, 2020 | 51.98 | 52.03 | 51.17 | 51.61 | 59,155 | -0.29(-0.56%) |
Jul 08, 2020 | 51.57 | 51.90 | 51.44 | 51.90 | 66,333 | +0.39(+0.76%) |
Jul 07, 2020 | 51.80 | 51.94 | 51.43 | 51.51 | 87,959 | -0.37(-0.72%) |
Jul 06, 2020 | 51.80 | 51.99 | 51.79 | 51.88 | 58,003 | +0.68(+1.33%) |
Jul 02, 2020 | 51.39 | 51.61 | 51.13 | 51.20 | 62,832 | +0.42(+0.82%) |