Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 54.66 | 54.80 | 54.12 | 54.36 | 734,186 | -0.20(-0.37%) |
Sep 29, 2020 | 54.44 | 54.68 | 54.27 | 54.57 | 1,029,645 | +0.16(+0.29%) |
Sep 28, 2020 | 54.55 | 54.86 | 54.34 | 54.41 | 982,516 | +0.80(+1.50%) |
Sep 25, 2020 | 53.16 | 53.60 | 53.02 | 53.60 | 725,922 | +0.20(+0.38%) |
Sep 24, 2020 | 53.49 | 53.57 | 52.86 | 53.40 | 844,706 | +0.12(+0.23%) |
Sep 23, 2020 | 54.15 | 54.18 | 53.26 | 53.28 | 1,030,947 | -0.05(-0.10%) |
Sep 22, 2020 | 53.10 | 53.66 | 53.07 | 53.33 | 1,053,651 | +0.54(+1.02%) |
Sep 21, 2020 | 52.85 | 52.86 | 52.28 | 52.79 | 1,380,444 | -0.88(-1.64%) |
Sep 18, 2020 | 54.10 | 54.34 | 53.36 | 53.67 | 1,866,316 | -1.38(-2.51%) |
Sep 17, 2020 | 54.74 | 55.20 | 54.59 | 55.06 | 1,118,866 | +0.22(+0.40%) |
Sep 16, 2020 | 55.25 | 55.34 | 54.76 | 54.84 | 828,597 | -0.22(-0.40%) |
Sep 15, 2020 | 55.32 | 55.47 | 55.00 | 55.06 | 1,110,336 | +0.63(+1.15%) |
Sep 14, 2020 | 55.10 | 55.12 | 54.42 | 54.43 | 779,949 | -0.19(-0.35%) |
Sep 11, 2020 | 54.69 | 55.06 | 54.33 | 54.63 | 2,344,553 | +0.78(+1.46%) |
Sep 10, 2020 | 54.68 | 54.74 | 53.83 | 53.84 | 1,141,647 | -0.90(-1.64%) |
Sep 09, 2020 | 54.17 | 54.99 | 54.15 | 54.74 | 1,171,918 | +2.15(+4.09%) |
Sep 08, 2020 | 52.54 | 52.93 | 52.17 | 52.59 | 1,430,674 | +0.45(+0.86%) |
Sep 04, 2020 | 52.53 | 52.71 | 51.52 | 52.14 | 1,087,521 | -0.56(-1.05%) |
Sep 03, 2020 | 53.81 | 53.95 | 52.46 | 52.70 | 939,347 | -1.00(-1.86%) |
Sep 02, 2020 | 53.17 | 53.77 | 53.16 | 53.69 | 677,110 | +1.13(+2.15%) |
Sep 01, 2020 | 52.40 | 52.63 | 52.06 | 52.56 | 909,457 | +0.05(+0.10%) |
Aug 31, 2020 | 52.73 | 52.98 | 52.42 | 52.51 | 726,931 | -0.50(-0.95%) |
Aug 28, 2020 | 52.95 | 53.04 | 52.42 | 53.01 | 749,748 | -0.22(-0.41%) |
Aug 27, 2020 | 53.91 | 53.98 | 53.22 | 53.23 | 731,461 | +0.09(+0.17%) |
Aug 26, 2020 | 52.89 | 53.25 | 52.83 | 53.15 | 594,282 | +0.11(+0.20%) |
Aug 25, 2020 | 53.36 | 53.38 | 52.79 | 53.04 | 575,206 | -0.09(-0.17%) |
Aug 24, 2020 | 53.41 | 53.44 | 52.93 | 53.13 | 586,320 | +0.63(+1.21%) |
Aug 21, 2020 | 51.87 | 52.60 | 51.83 | 52.49 | 532,244 | -0.45(-0.85%) |
Aug 20, 2020 | 52.61 | 53.00 | 52.51 | 52.94 | 744,052 | +0.02(+0.03%) |
Aug 19, 2020 | 53.42 | 53.42 | 52.84 | 52.93 | 880,905 | +0.00(+0.00%) |
Aug 18, 2020 | 53.02 | 53.04 | 52.67 | 52.93 | 866,702 | +0.26(+0.50%) |
Aug 17, 2020 | 52.49 | 52.86 | 52.49 | 52.66 | 839,923 | +0.27(+0.52%) |
Aug 14, 2020 | 52.56 | 52.78 | 52.26 | 52.39 | 1,409,183 | -0.41(-0.78%) |
Aug 13, 2020 | 53.10 | 53.27 | 52.71 | 52.80 | 892,206 | -0.24(-0.45%) |
Aug 12, 2020 | 52.71 | 53.32 | 52.63 | 53.04 | 897,709 | +1.23(+2.38%) |
Aug 11, 2020 | 52.56 | 52.59 | 51.73 | 51.81 | 735,078 | -0.70(-1.33%) |
Aug 10, 2020 | 52.83 | 52.83 | 52.37 | 52.50 | 987,449 | -0.11(-0.20%) |
Aug 07, 2020 | 52.67 | 52.78 | 52.37 | 52.61 | 824,065 | -0.64(-1.21%) |
Aug 06, 2020 | 53.15 | 53.45 | 53.13 | 53.25 | 1,055,287 | -0.26(-0.48%) |
Aug 05, 2020 | 54.30 | 54.44 | 53.47 | 53.51 | 807,409 | -0.50(-0.92%) |
Aug 04, 2020 | 53.16 | 54.01 | 53.08 | 54.01 | 883,908 | +0.44(+0.82%) |
Aug 03, 2020 | 53.98 | 54.15 | 53.39 | 53.57 | 908,140 | +0.67(+1.27%) |
Jul 31, 2020 | 53.39 | 53.52 | 52.41 | 52.90 | 1,170,364 | -0.84(-1.56%) |
Jul 30, 2020 | 53.32 | 53.81 | 52.82 | 53.74 | 864,045 | -0.72(-1.32%) |
Jul 29, 2020 | 54.78 | 54.78 | 54.22 | 54.45 | 908,877 | +0.90(+1.68%) |
Jul 28, 2020 | 52.79 | 53.93 | 52.79 | 53.55 | 922,639 | +0.17(+0.31%) |
Jul 27, 2020 | 53.71 | 53.71 | 53.17 | 53.39 | 893,248 | +0.78(+1.48%) |
Jul 24, 2020 | 53.27 | 53.39 | 52.50 | 52.61 | 1,028,585 | +0.42(+0.80%) |
Jul 23, 2020 | 52.91 | 53.32 | 52.13 | 52.19 | 1,981,666 | +3.34(+6.84%) |
Jul 22, 2020 | 48.86 | 48.93 | 48.37 | 48.85 | 1,013,808 | +0.25(+0.52%) |
Jul 21, 2020 | 48.96 | 49.26 | 48.58 | 48.59 | 973,733 | +0.25(+0.52%) |
Jul 20, 2020 | 48.79 | 48.95 | 48.25 | 48.34 | 1,361,320 | -0.38(-0.77%) |
Jul 17, 2020 | 48.60 | 48.82 | 48.43 | 48.72 | 633,661 | +0.47(+0.98%) |
Jul 16, 2020 | 48.16 | 48.37 | 48.08 | 48.24 | 726,157 | -0.05(-0.11%) |
Jul 15, 2020 | 48.67 | 48.85 | 48.25 | 48.30 | 790,821 | +0.19(+0.40%) |
Jul 14, 2020 | 47.74 | 48.17 | 47.74 | 48.10 | 917,581 | +0.21(+0.44%) |
Jul 13, 2020 | 47.79 | 48.29 | 47.53 | 47.89 | 2,132,184 | +0.48(+1.01%) |
Jul 10, 2020 | 47.22 | 47.49 | 47.11 | 47.41 | 1,241,025 | +0.44(+0.93%) |
Jul 09, 2020 | 47.79 | 47.90 | 46.84 | 46.97 | 2,361,697 | -0.77(-1.61%) |
Jul 08, 2020 | 47.41 | 47.74 | 47.29 | 47.74 | 823,599 | +0.00(+0.00%) |
Jul 07, 2020 | 47.63 | 47.99 | 47.54 | 47.74 | 759,258 | -0.39(-0.82%) |
Jul 06, 2020 | 48.53 | 48.68 | 48.03 | 48.14 | 892,441 | -0.55(-1.13%) |
Jul 02, 2020 | 48.58 | 49.06 | 48.58 | 48.69 | 747,427 | +0.52(+1.09%) |