Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 54.86 | 56.65 | 54.86 | 56.28 | 1,189,525 | +1.52(+2.77%) |
Sep 29, 2020 | 55.52 | 55.56 | 54.48 | 54.76 | 581,072 | -0.64(-1.16%) |
Sep 28, 2020 | 55.34 | 55.92 | 55.20 | 55.41 | 607,626 | +0.58(+1.05%) |
Sep 25, 2020 | 54.10 | 54.92 | 53.95 | 54.83 | 541,676 | +0.71(+1.31%) |
Sep 24, 2020 | 53.69 | 54.67 | 53.26 | 54.12 | 650,860 | +0.22(+0.41%) |
Sep 23, 2020 | 55.29 | 55.86 | 53.75 | 53.90 | 656,493 | -1.10(-2.00%) |
Sep 22, 2020 | 55.37 | 56.27 | 54.95 | 55.00 | 736,578 | -0.28(-0.51%) |
Sep 21, 2020 | 55.12 | 56.20 | 54.64 | 55.28 | 980,233 | -0.72(-1.29%) |
Sep 18, 2020 | 56.38 | 56.53 | 55.30 | 56.00 | 1,313,316 | -0.33(-0.59%) |
Sep 17, 2020 | 56.42 | 56.49 | 55.58 | 56.34 | 673,079 | -0.62(-1.08%) |
Sep 16, 2020 | 55.96 | 57.36 | 55.79 | 56.95 | 1,139,975 | +1.15(+2.06%) |
Sep 15, 2020 | 54.56 | 56.33 | 54.26 | 55.80 | 1,530,651 | +1.79(+3.31%) |
Sep 14, 2020 | 54.66 | 54.80 | 53.91 | 54.01 | 1,361,709 | -0.37(-0.67%) |
Sep 11, 2020 | 54.70 | 55.14 | 54.22 | 54.38 | 1,139,429 | -0.46(-0.84%) |
Sep 10, 2020 | 56.44 | 56.92 | 54.82 | 54.84 | 975,371 | -1.46(-2.59%) |
Sep 09, 2020 | 56.62 | 57.15 | 55.69 | 56.30 | 747,245 | -0.14(-0.24%) |
Sep 08, 2020 | 58.06 | 58.17 | 56.16 | 56.43 | 615,536 | -1.76(-3.03%) |
Sep 04, 2020 | 57.71 | 58.26 | 57.12 | 58.19 | 650,469 | +0.97(+1.69%) |
Sep 03, 2020 | 57.92 | 58.77 | 56.96 | 57.23 | 526,062 | -0.96(-1.64%) |
Sep 02, 2020 | 56.34 | 58.46 | 56.34 | 58.18 | 551,331 | +1.71(+3.04%) |
Sep 01, 2020 | 57.36 | 57.36 | 56.27 | 56.47 | 868,464 | -1.14(-1.98%) |
Aug 31, 2020 | 57.95 | 58.42 | 57.60 | 57.60 | 666,883 | -0.63(-1.08%) |
Aug 28, 2020 | 57.36 | 58.27 | 56.60 | 58.23 | 908,243 | +0.99(+1.74%) |
Aug 27, 2020 | 56.72 | 57.74 | 56.64 | 57.24 | 528,654 | +0.65(+1.14%) |
Aug 26, 2020 | 56.96 | 57.15 | 56.29 | 56.59 | 532,506 | -0.21(-0.37%) |
Aug 25, 2020 | 56.88 | 56.88 | 56.06 | 56.80 | 396,904 | +0.17(+0.30%) |
Aug 24, 2020 | 55.77 | 56.66 | 55.54 | 56.63 | 312,448 | +0.84(+1.50%) |
Aug 21, 2020 | 55.88 | 56.06 | 55.16 | 55.79 | 807,853 | -0.35(-0.63%) |
Aug 20, 2020 | 56.60 | 56.84 | 56.08 | 56.15 | 422,415 | -0.72(-1.27%) |
Aug 19, 2020 | 57.21 | 57.21 | 56.68 | 56.87 | 579,431 | -0.29(-0.50%) |
Aug 18, 2020 | 56.83 | 57.18 | 55.94 | 57.15 | 921,064 | +0.34(+0.60%) |
Aug 17, 2020 | 57.49 | 57.77 | 56.77 | 56.81 | 1,185,049 | -0.71(-1.23%) |
Aug 14, 2020 | 57.74 | 58.14 | 57.45 | 57.52 | 548,399 | -0.58(-0.99%) |
Aug 13, 2020 | 58.59 | 59.52 | 58.04 | 58.10 | 787,155 | +0.07(+0.12%) |
Aug 12, 2020 | 57.91 | 58.49 | 57.85 | 58.02 | 500,245 | +0.19(+0.33%) |
Aug 11, 2020 | 58.76 | 59.40 | 57.64 | 57.83 | 741,046 | -0.57(-0.97%) |
Aug 10, 2020 | 57.99 | 58.70 | 57.99 | 58.40 | 844,678 | +0.20(+0.35%) |
Aug 07, 2020 | 60.20 | 60.20 | 57.35 | 58.20 | 953,624 | -1.77(-2.95%) |
Aug 06, 2020 | 59.78 | 60.45 | 59.52 | 59.97 | 557,070 | +0.10(+0.17%) |
Aug 05, 2020 | 60.40 | 60.49 | 59.48 | 59.86 | 528,128 | -0.38(-0.63%) |
Aug 04, 2020 | 58.64 | 60.30 | 58.64 | 60.24 | 659,255 | +1.56(+2.65%) |
Aug 03, 2020 | 58.34 | 58.96 | 57.66 | 58.68 | 543,529 | +0.61(+1.05%) |
Jul 31, 2020 | 57.64 | 58.08 | 56.86 | 58.08 | 508,212 | +0.25(+0.43%) |
Jul 30, 2020 | 57.38 | 57.86 | 56.67 | 57.83 | 422,403 | -0.01(-0.01%) |
Jul 29, 2020 | 57.74 | 58.11 | 57.51 | 57.83 | 358,236 | +0.20(+0.34%) |
Jul 28, 2020 | 57.28 | 58.05 | 57.28 | 57.64 | 446,250 | +0.13(+0.23%) |
Jul 27, 2020 | 57.07 | 57.60 | 56.93 | 57.51 | 394,219 | +0.24(+0.42%) |
Jul 24, 2020 | 58.07 | 58.21 | 57.14 | 57.26 | 432,271 | -0.65(-1.13%) |
Jul 23, 2020 | 57.91 | 58.64 | 57.83 | 57.92 | 651,417 | +0.02(+0.03%) |
Jul 22, 2020 | 57.45 | 58.02 | 57.24 | 57.90 | 489,759 | -0.18(-0.32%) |
Jul 21, 2020 | 57.29 | 58.74 | 57.29 | 58.08 | 547,305 | +1.07(+1.87%) |
Jul 20, 2020 | 57.34 | 57.60 | 56.62 | 57.02 | 434,366 | -0.80(-1.39%) |
Jul 17, 2020 | 57.74 | 58.19 | 57.56 | 57.82 | 296,737 | +0.11(+0.19%) |
Jul 16, 2020 | 58.29 | 58.41 | 57.51 | 57.71 | 448,785 | -0.65(-1.12%) |
Jul 15, 2020 | 58.50 | 59.19 | 58.27 | 58.36 | 552,104 | +0.61(+1.05%) |
Jul 14, 2020 | 57.02 | 57.77 | 56.56 | 57.76 | 876,992 | +0.73(+1.29%) |
Jul 13, 2020 | 57.19 | 57.56 | 56.67 | 57.02 | 683,110 | +0.09(+0.15%) |
Jul 10, 2020 | 56.53 | 57.40 | 56.28 | 56.94 | 592,558 | +0.45(+0.79%) |
Jul 09, 2020 | 58.03 | 58.45 | 56.41 | 56.49 | 870,707 | -1.85(-3.17%) |
Jul 08, 2020 | 58.56 | 59.16 | 58.29 | 58.34 | 956,471 | -0.18(-0.31%) |
Jul 07, 2020 | 58.05 | 59.02 | 57.83 | 58.53 | 621,378 | +0.09(+0.16%) |
Jul 06, 2020 | 57.89 | 58.62 | 57.70 | 58.44 | 865,419 | +1.31(+2.29%) |
Jul 02, 2020 | 57.85 | 58.51 | 56.95 | 57.13 | 422,339 | -0.12(-0.21%) |