Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 55.38 | 56.15 | 54.43 | 54.96 | 579,527 | +0.41(+0.76%) |
Sep 29, 2020 | 55.57 | 55.57 | 54.01 | 54.55 | 398,121 | -1.01(-1.82%) |
Sep 28, 2020 | 54.94 | 55.71 | 54.53 | 55.56 | 491,815 | +1.60(+2.96%) |
Sep 25, 2020 | 53.62 | 54.43 | 53.58 | 53.96 | 774,284 | +0.09(+0.18%) |
Sep 24, 2020 | 53.34 | 54.44 | 53.13 | 53.87 | 359,196 | +0.58(+1.09%) |
Sep 23, 2020 | 54.76 | 54.93 | 53.26 | 53.29 | 544,165 | -1.65(-3.00%) |
Sep 22, 2020 | 53.45 | 55.27 | 53.45 | 54.94 | 419,319 | +1.49(+2.78%) |
Sep 21, 2020 | 53.89 | 54.03 | 52.79 | 53.45 | 731,846 | -1.33(-2.44%) |
Sep 18, 2020 | 57.22 | 57.22 | 54.63 | 54.78 | 1,347,919 | -2.13(-3.74%) |
Sep 17, 2020 | 58.44 | 58.56 | 56.40 | 56.91 | 615,203 | -2.35(-3.97%) |
Sep 16, 2020 | 60.10 | 60.27 | 59.20 | 59.27 | 528,945 | -0.44(-0.74%) |
Sep 15, 2020 | 59.14 | 60.12 | 58.82 | 59.71 | 744,349 | +0.82(+1.39%) |
Sep 14, 2020 | 57.41 | 59.12 | 57.25 | 58.89 | 383,134 | +1.99(+3.50%) |
Sep 11, 2020 | 57.25 | 57.37 | 56.36 | 56.90 | 409,788 | -0.12(-0.21%) |
Sep 10, 2020 | 57.30 | 57.85 | 56.72 | 57.02 | 358,603 | -0.30(-0.52%) |
Sep 09, 2020 | 56.60 | 57.80 | 56.60 | 57.31 | 380,505 | +1.00(+1.78%) |
Sep 08, 2020 | 56.39 | 57.08 | 55.81 | 56.31 | 325,861 | -0.49(-0.86%) |
Sep 04, 2020 | 57.39 | 58.18 | 56.31 | 56.80 | 456,438 | -0.30(-0.52%) |
Sep 03, 2020 | 57.11 | 57.61 | 56.72 | 57.10 | 472,743 | +0.09(+0.15%) |
Sep 02, 2020 | 56.62 | 57.03 | 56.19 | 57.02 | 669,157 | +0.36(+0.63%) |
Sep 01, 2020 | 56.83 | 56.96 | 56.34 | 56.66 | 679,458 | -0.58(-1.02%) |
Aug 31, 2020 | 57.53 | 57.91 | 57.14 | 57.24 | 1,091,073 | -0.44(-0.76%) |
Aug 28, 2020 | 58.08 | 58.18 | 57.26 | 57.67 | 308,773 | -0.23(-0.40%) |
Aug 27, 2020 | 57.80 | 58.50 | 57.75 | 57.91 | 261,102 | +0.46(+0.80%) |
Aug 26, 2020 | 57.85 | 58.14 | 57.09 | 57.44 | 223,233 | -0.56(-0.96%) |
Aug 25, 2020 | 57.49 | 58.05 | 57.20 | 58.00 | 344,379 | +0.59(+1.03%) |
Aug 24, 2020 | 57.07 | 57.49 | 56.43 | 57.41 | 937,265 | +0.19(+0.33%) |
Aug 21, 2020 | 56.95 | 57.36 | 56.10 | 57.22 | 433,055 | +0.20(+0.34%) |
Aug 20, 2020 | 56.19 | 57.79 | 55.95 | 57.02 | 523,605 | +0.52(+0.92%) |
Aug 19, 2020 | 58.05 | 58.11 | 56.50 | 56.50 | 511,823 | -1.51(-2.60%) |
Aug 18, 2020 | 58.72 | 58.72 | 57.34 | 58.01 | 378,640 | -0.83(-1.41%) |
Aug 17, 2020 | 57.07 | 58.84 | 56.84 | 58.84 | 501,771 | +1.74(+3.04%) |
Aug 14, 2020 | 56.06 | 57.57 | 56.06 | 57.10 | 379,040 | +0.90(+1.60%) |
Aug 13, 2020 | 56.30 | 58.27 | 56.13 | 56.20 | 327,998 | -0.42(-0.74%) |
Aug 12, 2020 | 56.88 | 57.33 | 55.97 | 56.62 | 367,664 | -0.09(-0.17%) |
Aug 11, 2020 | 58.56 | 59.02 | 56.42 | 56.72 | 574,395 | -1.17(-2.02%) |
Aug 10, 2020 | 58.94 | 59.10 | 57.85 | 57.89 | 313,333 | -0.81(-1.38%) |
Aug 07, 2020 | 58.05 | 59.00 | 58.05 | 58.70 | 386,873 | +0.32(+0.56%) |
Aug 06, 2020 | 58.56 | 58.90 | 57.73 | 58.38 | 338,498 | -0.46(-0.79%) |
Aug 05, 2020 | 59.02 | 59.02 | 57.78 | 58.84 | 930,154 | +0.28(+0.48%) |
Aug 04, 2020 | 56.99 | 58.71 | 56.76 | 58.56 | 320,288 | +1.41(+2.47%) |
Aug 03, 2020 | 57.28 | 57.28 | 56.02 | 57.14 | 386,286 | -0.14(-0.24%) |
Jul 31, 2020 | 57.37 | 57.66 | 56.05 | 57.28 | 546,229 | -0.17(-0.30%) |
Jul 30, 2020 | 56.88 | 57.92 | 56.63 | 57.45 | 802,193 | -0.28(-0.49%) |
Jul 29, 2020 | 57.02 | 57.80 | 56.50 | 57.73 | 709,413 | +1.27(+2.26%) |
Jul 28, 2020 | 54.63 | 56.72 | 54.62 | 56.46 | 700,619 | +1.86(+3.42%) |
Jul 27, 2020 | 53.18 | 54.75 | 52.55 | 54.59 | 778,895 | +1.31(+2.46%) |
Jul 24, 2020 | 54.07 | 54.31 | 53.18 | 53.29 | 724,993 | -0.92(-1.70%) |
Jul 23, 2020 | 54.92 | 55.28 | 53.35 | 54.21 | 669,390 | -1.03(-1.87%) |
Jul 22, 2020 | 54.02 | 55.41 | 53.89 | 55.24 | 948,291 | +0.61(+1.11%) |
Jul 21, 2020 | 55.30 | 55.84 | 54.17 | 54.64 | 700,421 | -0.15(-0.28%) |
Jul 20, 2020 | 55.81 | 56.13 | 54.71 | 54.79 | 338,113 | -1.39(-2.48%) |
Jul 17, 2020 | 54.82 | 56.67 | 54.46 | 56.19 | 868,097 | +1.48(+2.70%) |
Jul 16, 2020 | 54.54 | 55.25 | 54.12 | 54.71 | 477,700 | -0.09(-0.16%) |
Jul 15, 2020 | 55.08 | 55.20 | 54.12 | 54.79 | 711,473 | +0.78(+1.44%) |
Jul 14, 2020 | 53.67 | 54.80 | 53.58 | 54.01 | 682,545 | +0.40(+0.75%) |
Jul 13, 2020 | 55.00 | 55.32 | 53.44 | 53.61 | 632,859 | -1.02(-1.86%) |
Jul 10, 2020 | 53.83 | 54.63 | 53.08 | 54.63 | 523,313 | +0.80(+1.49%) |
Jul 09, 2020 | 54.41 | 54.79 | 52.68 | 53.83 | 783,982 | -0.86(-1.58%) |
Jul 08, 2020 | 55.34 | 55.58 | 54.40 | 54.69 | 510,771 | -0.70(-1.27%) |
Jul 07, 2020 | 56.13 | 56.19 | 55.08 | 55.39 | 432,693 | -1.53(-2.69%) |
Jul 06, 2020 | 58.45 | 58.89 | 56.55 | 56.92 | 397,007 | -0.38(-0.66%) |
Jul 02, 2020 | 58.38 | 59.11 | 56.72 | 57.30 | 344,082 | -0.65(-1.12%) |