Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 53.90 | 54.54 | 53.82 | 54.17 | 61,788 | +0.42(+0.79%) |
Sep 29, 2020 | 54.16 | 54.17 | 53.50 | 53.75 | 64,638 | -0.40(-0.73%) |
Sep 28, 2020 | 53.83 | 54.43 | 53.83 | 54.15 | 56,619 | +0.75(+1.41%) |
Sep 25, 2020 | 52.73 | 53.43 | 52.58 | 53.39 | 182,032 | +0.58(+1.10%) |
Sep 24, 2020 | 52.62 | 53.26 | 52.27 | 52.81 | 57,593 | +0.14(+0.26%) |
Sep 23, 2020 | 53.85 | 54.07 | 52.67 | 52.67 | 50,056 | -1.12(-2.08%) |
Sep 22, 2020 | 53.71 | 54.11 | 53.61 | 53.79 | 71,932 | +0.10(+0.18%) |
Sep 21, 2020 | 54.24 | 54.24 | 53.18 | 53.69 | 53,673 | -1.19(-2.17%) |
Sep 18, 2020 | 55.71 | 55.71 | 54.72 | 54.88 | 32,937 | -0.60(-1.08%) |
Sep 17, 2020 | 55.08 | 55.72 | 55.08 | 55.48 | 33,011 | -0.29(-0.51%) |
Sep 16, 2020 | 55.67 | 56.31 | 55.65 | 55.77 | 38,016 | +0.28(+0.50%) |
Sep 15, 2020 | 55.60 | 55.97 | 55.45 | 55.49 | 29,723 | -0.02(-0.03%) |
Sep 14, 2020 | 55.01 | 55.67 | 55.01 | 55.51 | 104,777 | +0.84(+1.54%) |
Sep 11, 2020 | 54.54 | 54.80 | 54.28 | 54.67 | 56,629 | +0.27(+0.49%) |
Sep 10, 2020 | 55.33 | 55.33 | 54.37 | 54.40 | 79,495 | -0.80(-1.44%) |
Sep 09, 2020 | 55.02 | 55.56 | 55.02 | 55.20 | 44,486 | +0.46(+0.85%) |
Sep 08, 2020 | 55.23 | 55.32 | 54.49 | 54.73 | 155,490 | -0.85(-1.53%) |
Sep 04, 2020 | 55.81 | 56.10 | 55.02 | 55.59 | 48,655 | -0.01(-0.02%) |
Sep 03, 2020 | 56.47 | 56.99 | 55.35 | 55.59 | 61,082 | -0.92(-1.62%) |
Sep 02, 2020 | 55.54 | 56.59 | 55.54 | 56.51 | 53,137 | +1.11(+2.00%) |
Sep 01, 2020 | 55.64 | 55.64 | 55.32 | 55.40 | 31,993 | -0.36(-0.65%) |
Aug 31, 2020 | 56.11 | 56.11 | 55.77 | 55.77 | 30,953 | -0.38(-0.67%) |
Aug 28, 2020 | 56.01 | 56.14 | 55.64 | 56.14 | 62,176 | +0.33(+0.60%) |
Aug 27, 2020 | 55.69 | 56.03 | 55.62 | 55.81 | 111,235 | +0.27(+0.48%) |
Aug 26, 2020 | 55.80 | 55.80 | 55.29 | 55.54 | 43,965 | -0.32(-0.57%) |
Aug 25, 2020 | 56.25 | 56.25 | 55.68 | 55.86 | 96,339 | -0.25(-0.44%) |
Aug 24, 2020 | 55.46 | 56.11 | 55.32 | 56.11 | 44,650 | +0.75(+1.35%) |
Aug 21, 2020 | 55.36 | 55.37 | 55.03 | 55.36 | 41,736 | -0.01(-0.02%) |
Aug 20, 2020 | 55.30 | 55.50 | 55.19 | 55.37 | 82,957 | -0.17(-0.31%) |
Aug 19, 2020 | 55.88 | 56.01 | 55.54 | 55.54 | 100,801 | -0.32(-0.57%) |
Aug 18, 2020 | 56.04 | 56.14 | 55.84 | 55.86 | 30,320 | -0.28(-0.49%) |
Aug 17, 2020 | 56.19 | 56.28 | 56.02 | 56.13 | 50,574 | -0.07(-0.12%) |
Aug 14, 2020 | 55.88 | 56.33 | 55.81 | 56.20 | 30,143 | +0.16(+0.29%) |
Aug 13, 2020 | 56.45 | 56.45 | 55.97 | 56.04 | 31,641 | -0.77(-1.36%) |
Aug 12, 2020 | 56.79 | 56.86 | 56.61 | 56.81 | 23,538 | +0.54(+0.96%) |
Aug 11, 2020 | 56.89 | 57.23 | 56.19 | 56.27 | 85,367 | -0.12(-0.21%) |
Aug 10, 2020 | 55.96 | 56.48 | 55.96 | 56.39 | 29,215 | +0.53(+0.95%) |
Aug 07, 2020 | 55.21 | 55.90 | 55.19 | 55.86 | 28,752 | +0.53(+0.95%) |
Aug 06, 2020 | 55.24 | 55.47 | 55.16 | 55.33 | 60,481 | +0.07(+0.12%) |
Aug 05, 2020 | 55.63 | 55.63 | 55.20 | 55.26 | 43,960 | -0.16(-0.28%) |
Aug 04, 2020 | 54.92 | 55.42 | 54.92 | 55.42 | 78,341 | +0.51(+0.93%) |
Aug 03, 2020 | 55.01 | 55.01 | 54.62 | 54.91 | 77,789 | +0.04(+0.07%) |
Jul 31, 2020 | 54.86 | 54.88 | 54.16 | 54.87 | 28,056 | -0.26(-0.48%) |
Jul 30, 2020 | 55.13 | 55.14 | 54.61 | 55.13 | 78,100 | -0.31(-0.56%) |
Jul 29, 2020 | 55.21 | 55.54 | 54.93 | 55.44 | 25,510 | +0.43(+0.78%) |
Jul 28, 2020 | 54.69 | 55.31 | 54.69 | 55.01 | 37,096 | +0.23(+0.41%) |
Jul 27, 2020 | 54.67 | 54.79 | 54.35 | 54.79 | 44,013 | +0.12(+0.22%) |
Jul 24, 2020 | 55.12 | 55.33 | 54.57 | 54.67 | 28,166 | -0.44(-0.80%) |
Jul 23, 2020 | 55.26 | 55.44 | 54.97 | 55.11 | 49,573 | -0.15(-0.26%) |
Jul 22, 2020 | 54.72 | 55.30 | 54.67 | 55.25 | 50,577 | +0.40(+0.74%) |
Jul 21, 2020 | 54.74 | 55.18 | 54.71 | 54.85 | 21,987 | +0.58(+1.08%) |
Jul 20, 2020 | 54.78 | 54.82 | 54.19 | 54.26 | 35,458 | -0.60(-1.10%) |
Jul 17, 2020 | 54.73 | 54.95 | 54.55 | 54.87 | 25,140 | +0.29(+0.54%) |
Jul 16, 2020 | 54.28 | 54.72 | 54.19 | 54.57 | 48,597 | -0.03(-0.05%) |
Jul 15, 2020 | 54.55 | 54.69 | 54.35 | 54.60 | 55,618 | +0.65(+1.21%) |
Jul 14, 2020 | 53.23 | 54.00 | 53.05 | 53.95 | 128,381 | +0.54(+1.01%) |
Jul 13, 2020 | 53.66 | 53.97 | 53.26 | 53.41 | 61,611 | +0.14(+0.26%) |
Jul 10, 2020 | 52.29 | 53.28 | 52.29 | 53.27 | 52,027 | +0.95(+1.81%) |
Jul 09, 2020 | 53.29 | 53.29 | 51.95 | 52.32 | 91,897 | -1.01(-1.88%) |
Jul 08, 2020 | 53.37 | 53.54 | 52.95 | 53.33 | 64,304 | +0.08(+0.15%) |
Jul 07, 2020 | 53.49 | 53.57 | 53.23 | 53.25 | 35,119 | -0.68(-1.26%) |
Jul 06, 2020 | 54.33 | 54.43 | 53.74 | 53.93 | 49,455 | +0.27(+0.50%) |
Jul 02, 2020 | 54.14 | 54.37 | 53.62 | 53.66 | 51,096 | +0.20(+0.37%) |