Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 55.23 | 55.62 | 54.53 | 54.70 | 1,388,202 | -0.47(-0.85%) |
Sep 29, 2020 | 55.18 | 55.45 | 54.84 | 55.17 | 302,364 | -0.08(-0.14%) |
Sep 28, 2020 | 54.85 | 55.31 | 54.50 | 55.25 | 741,064 | +0.76(+1.39%) |
Sep 25, 2020 | 54.06 | 54.77 | 53.85 | 54.49 | 1,452,920 | +0.32(+0.59%) |
Sep 24, 2020 | 53.68 | 54.39 | 53.47 | 54.17 | 419,195 | +0.23(+0.43%) |
Sep 23, 2020 | 54.54 | 54.70 | 53.73 | 53.94 | 539,729 | -0.33(-0.61%) |
Sep 22, 2020 | 53.88 | 54.56 | 53.81 | 54.27 | 855,190 | +0.39(+0.72%) |
Sep 21, 2020 | 53.74 | 54.07 | 53.01 | 53.88 | 505,211 | -0.18(-0.33%) |
Sep 18, 2020 | 54.18 | 54.27 | 53.46 | 54.06 | 1,921,779 | +0.02(+0.04%) |
Sep 17, 2020 | 53.71 | 54.44 | 53.65 | 54.04 | 682,319 | +0.05(+0.09%) |
Sep 16, 2020 | 54.65 | 54.99 | 53.96 | 53.99 | 344,847 | -0.66(-1.21%) |
Sep 15, 2020 | 54.26 | 54.96 | 54.07 | 54.65 | 571,156 | +0.60(+1.11%) |
Sep 14, 2020 | 54.11 | 54.33 | 53.78 | 54.05 | 583,077 | +0.25(+0.46%) |
Sep 11, 2020 | 54.16 | 54.33 | 53.77 | 53.80 | 401,650 | -0.36(-0.66%) |
Sep 10, 2020 | 54.76 | 54.76 | 53.94 | 54.16 | 1,020,352 | -0.76(-1.38%) |
Sep 09, 2020 | 54.42 | 55.35 | 54.26 | 54.92 | 561,209 | +0.71(+1.31%) |
Sep 08, 2020 | 53.05 | 54.34 | 52.66 | 54.21 | 536,766 | +1.09(+2.05%) |
Sep 04, 2020 | 53.12 | 53.12 | 53.12 | 0 | -0.37(-0.69%) | |
Sep 03, 2020 | 53.95 | 54.15 | 53.04 | 53.49 | 533,956 | -0.37(-0.69%) |
Sep 02, 2020 | 53.00 | 54.31 | 53.00 | 53.86 | 662,580 | +1.00(+1.89%) |
Sep 01, 2020 | 53.57 | 53.57 | 52.16 | 52.86 | 668,825 | -0.39(-0.73%) |
Aug 31, 2020 | 53.26 | 53.58 | 52.97 | 53.25 | 762,040 | -0.06(-0.11%) |
Aug 28, 2020 | 53.60 | 53.79 | 52.89 | 53.31 | 749,570 | -0.15(-0.28%) |
Aug 27, 2020 | 53.87 | 54.12 | 53.43 | 53.46 | 458,943 | -0.29(-0.54%) |
Aug 26, 2020 | 53.76 | 53.96 | 53.35 | 53.75 | 351,818 | -0.11(-0.20%) |
Aug 25, 2020 | 54.15 | 54.45 | 53.67 | 53.86 | 1,250,812 | -0.41(-0.76%) |
Aug 24, 2020 | 54.53 | 55.25 | 53.87 | 54.27 | 737,937 | +0.23(+0.43%) |
Aug 21, 2020 | 53.64 | 54.13 | 53.44 | 54.04 | 679,264 | +0.44(+0.82%) |
Aug 20, 2020 | 54.11 | 54.19 | 53.50 | 53.60 | 867,175 | -0.51(-0.94%) |
Aug 19, 2020 | 53.74 | 54.22 | 53.63 | 54.11 | 670,858 | +0.35(+0.65%) |
Aug 18, 2020 | 53.38 | 53.82 | 53.38 | 53.76 | 430,785 | +0.40(+0.75%) |
Aug 17, 2020 | 53.30 | 53.56 | 53.12 | 53.36 | 629,195 | +0.01(+0.02%) |
Aug 14, 2020 | 53.36 | 53.71 | 52.99 | 53.35 | 485,489 | -0.03(-0.06%) |
Aug 13, 2020 | 54.25 | 54.61 | 53.27 | 53.38 | 1,179,424 | -0.89(-1.64%) |
Aug 12, 2020 | 54.46 | 55.29 | 54.21 | 54.27 | 936,377 | +0.09(+0.17%) |
Aug 11, 2020 | 54.67 | 55.19 | 54.12 | 54.18 | 1,055,708 | -0.37(-0.68%) |
Aug 10, 2020 | 54.63 | 54.66 | 53.94 | 54.55 | 882,216 | +0.13(+0.24%) |
Aug 07, 2020 | 54.34 | 54.90 | 54.34 | 54.42 | 676,746 | +0.07(+0.13%) |
Aug 06, 2020 | 54.69 | 54.79 | 54.25 | 54.35 | 689,495 | -0.31(-0.57%) |
Aug 05, 2020 | 55.59 | 55.65 | 54.25 | 54.66 | 1,227,316 | -0.87(-1.57%) |
Aug 04, 2020 | 55.66 | 56.47 | 55.34 | 55.53 | 1,667,680 | -0.22(-0.39%) |
Jul 31, 2020 | 55.75 | 55.75 | 55.75 | 0 | +0.40(+0.72%) | |
Jul 30, 2020 | 54.88 | 55.45 | 54.66 | 55.35 | 833,499 | -0.65(-1.16%) |
Jul 29, 2020 | 55.17 | 56.17 | 55.02 | 56.00 | 585,458 | +0.81(+1.47%) |
Jul 28, 2020 | 54.72 | 55.53 | 54.51 | 55.19 | 1,118,973 | +0.46(+0.84%) |
Jul 27, 2020 | 54.29 | 54.74 | 54.06 | 54.73 | 619,073 | +0.46(+0.85%) |
Jul 24, 2020 | 54.88 | 55.03 | 54.10 | 54.27 | 643,816 | -0.70(-1.27%) |
Jul 23, 2020 | 54.98 | 55.20 | 54.65 | 54.97 | 569,617 | -0.01(-0.02%) |
Jul 22, 2020 | 55.20 | 55.21 | 54.37 | 54.98 | 822,658 | -0.38(-0.69%) |
Jul 21, 2020 | 55.88 | 56.10 | 55.17 | 55.36 | 413,475 | -0.62(-1.11%) |
Jul 20, 2020 | 56.05 | 56.69 | 55.37 | 55.98 | 1,098,062 | -0.22(-0.39%) |
Jul 17, 2020 | 56.02 | 56.51 | 55.97 | 56.20 | 390,022 | +0.26(+0.46%) |
Jul 16, 2020 | 55.36 | 56.50 | 55.36 | 55.94 | 690,731 | +0.40(+0.72%) |
Jul 15, 2020 | 55.76 | 56.16 | 55.17 | 55.54 | 760,625 | -0.07(-0.13%) |
Jul 14, 2020 | 54.40 | 55.68 | 54.40 | 55.61 | 702,285 | +1.05(+1.92%) |
Jul 13, 2020 | 53.92 | 54.69 | 53.48 | 54.56 | 718,154 | +0.81(+1.51%) |
Jul 10, 2020 | 53.06 | 54.02 | 52.84 | 53.75 | 988,420 | +0.86(+1.63%) |
Jul 09, 2020 | 53.75 | 53.88 | 52.41 | 52.89 | 735,793 | -0.81(-1.51%) |
Jul 08, 2020 | 53.95 | 54.39 | 53.70 | 53.70 | 875,672 | -0.19(-0.35%) |
Jul 07, 2020 | 54.06 | 54.47 | 53.59 | 53.89 | 910,572 | -0.51(-0.94%) |
Jul 06, 2020 | 54.26 | 54.51 | 53.67 | 54.40 | 1,191,032 | +0.53(+0.98%) |
Jul 03, 2020 | 54.27 | 54.40 | 53.69 | 53.87 | 123,394 | -0.56(-1.03%) |