Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 53.64 | 53.95 | 52.44 | 53.23 | 1,081,817 | +0.02(+0.05%) |
Sep 29, 2020 | 53.52 | 53.88 | 52.57 | 53.21 | 665,073 | -0.35(-0.65%) |
Sep 28, 2020 | 54.58 | 54.75 | 53.48 | 53.56 | 1,319,927 | +1.24(+2.37%) |
Sep 25, 2020 | 51.10 | 52.37 | 50.79 | 52.32 | 1,177,491 | +1.10(+2.15%) |
Sep 24, 2020 | 51.03 | 52.16 | 50.68 | 51.22 | 1,026,670 | +0.10(+0.19%) |
Sep 23, 2020 | 52.56 | 52.97 | 50.78 | 51.12 | 1,129,004 | -1.46(-2.78%) |
Sep 22, 2020 | 51.20 | 53.05 | 51.20 | 52.58 | 1,871,324 | +1.80(+3.55%) |
Sep 21, 2020 | 52.76 | 52.97 | 50.06 | 50.78 | 1,870,515 | -2.56(-4.79%) |
Sep 18, 2020 | 53.74 | 54.52 | 53.13 | 53.34 | 2,437,676 | -1.09(-2.01%) |
Sep 17, 2020 | 55.09 | 55.27 | 54.21 | 54.43 | 1,254,130 | -0.88(-1.60%) |
Sep 16, 2020 | 56.05 | 56.28 | 55.14 | 55.32 | 907,139 | -0.44(-0.79%) |
Sep 15, 2020 | 55.87 | 56.60 | 55.57 | 55.76 | 625,123 | +0.20(+0.36%) |
Sep 14, 2020 | 55.52 | 56.03 | 54.92 | 55.56 | 820,198 | +0.73(+1.33%) |
Sep 11, 2020 | 55.04 | 55.14 | 54.18 | 54.83 | 704,828 | -0.18(-0.32%) |
Sep 10, 2020 | 55.73 | 55.99 | 54.95 | 55.01 | 753,922 | -0.73(-1.31%) |
Sep 09, 2020 | 55.86 | 57.02 | 55.62 | 55.74 | 771,376 | +0.35(+0.64%) |
Sep 08, 2020 | 55.90 | 56.07 | 54.97 | 55.38 | 956,962 | -0.95(-1.68%) |
Sep 04, 2020 | 57.02 | 57.65 | 55.69 | 56.33 | 697,242 | -0.61(-1.07%) |
Sep 03, 2020 | 57.43 | 58.34 | 56.49 | 56.94 | 904,240 | -0.40(-0.70%) |
Sep 02, 2020 | 56.01 | 57.39 | 55.62 | 57.35 | 905,762 | +1.34(+2.40%) |
Sep 01, 2020 | 55.58 | 56.32 | 55.09 | 56.00 | 766,849 | +0.22(+0.39%) |
Aug 31, 2020 | 57.67 | 57.67 | 55.77 | 55.79 | 1,459,651 | -1.89(-3.28%) |
Aug 28, 2020 | 57.76 | 57.78 | 56.85 | 57.67 | 496,289 | +0.39(+0.67%) |
Aug 27, 2020 | 56.82 | 57.67 | 56.82 | 57.29 | 463,355 | +0.76(+1.34%) |
Aug 26, 2020 | 57.34 | 57.36 | 56.14 | 56.53 | 544,964 | -0.84(-1.47%) |
Aug 25, 2020 | 57.88 | 58.00 | 56.56 | 57.38 | 512,278 | -0.19(-0.34%) |
Aug 24, 2020 | 57.21 | 57.59 | 56.38 | 57.57 | 591,856 | +0.74(+1.30%) |
Aug 21, 2020 | 56.94 | 57.30 | 55.97 | 56.83 | 486,963 | -0.21(-0.37%) |
Aug 20, 2020 | 55.99 | 57.59 | 55.61 | 57.04 | 623,982 | +1.25(+2.23%) |
Aug 19, 2020 | 57.30 | 57.30 | 55.73 | 55.79 | 902,829 | -1.66(-2.90%) |
Aug 18, 2020 | 57.72 | 57.86 | 57.18 | 57.46 | 520,517 | -0.16(-0.28%) |
Aug 17, 2020 | 57.04 | 57.67 | 56.62 | 57.62 | 477,748 | +0.64(+1.13%) |
Aug 14, 2020 | 57.13 | 57.74 | 56.87 | 56.98 | 622,880 | -0.62(-1.08%) |
Aug 13, 2020 | 58.69 | 59.07 | 57.44 | 57.59 | 518,552 | -1.46(-2.48%) |
Aug 12, 2020 | 58.86 | 59.40 | 58.50 | 59.06 | 506,480 | +0.49(+0.84%) |
Aug 11, 2020 | 59.46 | 59.65 | 58.43 | 58.57 | 1,097,547 | -0.20(-0.34%) |
Aug 10, 2020 | 58.45 | 59.31 | 58.07 | 58.77 | 618,279 | +0.87(+1.50%) |
Aug 07, 2020 | 56.85 | 57.90 | 56.77 | 57.90 | 913,988 | +0.97(+1.71%) |
Aug 06, 2020 | 56.69 | 57.14 | 56.44 | 56.93 | 584,159 | +0.04(+0.07%) |
Aug 05, 2020 | 57.74 | 57.82 | 56.65 | 56.89 | 627,379 | -0.35(-0.60%) |
Aug 04, 2020 | 56.26 | 57.76 | 56.26 | 57.23 | 860,042 | +0.82(+1.45%) |
Aug 03, 2020 | 57.39 | 57.39 | 55.79 | 56.41 | 820,764 | -0.98(-1.71%) |
Jul 31, 2020 | 56.90 | 57.67 | 56.24 | 57.39 | 1,107,356 | +0.68(+1.19%) |
Jul 30, 2020 | 56.29 | 57.18 | 55.83 | 56.72 | 940,082 | -0.22(-0.38%) |
Jul 29, 2020 | 56.07 | 56.98 | 55.63 | 56.94 | 2,172,097 | +1.15(+2.06%) |
Jul 28, 2020 | 54.05 | 55.90 | 53.96 | 55.79 | 1,239,670 | +1.51(+2.79%) |
Jul 27, 2020 | 53.34 | 54.38 | 52.84 | 54.27 | 841,482 | +0.88(+1.64%) |
Jul 24, 2020 | 53.98 | 54.34 | 53.30 | 53.40 | 543,792 | -0.72(-1.34%) |
Jul 23, 2020 | 54.64 | 55.15 | 53.40 | 54.12 | 717,218 | -0.76(-1.38%) |
Jul 22, 2020 | 53.51 | 55.31 | 53.51 | 54.88 | 835,258 | +1.06(+1.97%) |
Jul 21, 2020 | 54.28 | 54.75 | 53.73 | 53.81 | 592,421 | +0.07(+0.13%) |
Jul 20, 2020 | 54.60 | 54.93 | 53.66 | 53.74 | 758,257 | -1.09(-1.99%) |
Jul 17, 2020 | 54.13 | 55.22 | 53.63 | 54.84 | 616,538 | +0.98(+1.82%) |
Jul 16, 2020 | 54.19 | 54.93 | 53.72 | 53.86 | 863,581 | -1.02(-1.86%) |
Jul 15, 2020 | 54.69 | 55.57 | 54.40 | 54.88 | 1,227,034 | +1.12(+2.08%) |
Jul 14, 2020 | 53.43 | 54.07 | 53.07 | 53.76 | 1,309,525 | +0.35(+0.65%) |
Jul 13, 2020 | 53.57 | 54.29 | 52.83 | 53.41 | 990,506 | +0.09(+0.17%) |
Jul 10, 2020 | 53.08 | 54.02 | 52.75 | 53.32 | 604,103 | +0.18(+0.35%) |
Jul 09, 2020 | 53.29 | 53.48 | 51.72 | 53.14 | 1,067,240 | -0.35(-0.66%) |
Jul 08, 2020 | 53.21 | 53.72 | 52.79 | 53.49 | 668,985 | +0.47(+0.89%) |
Jul 07, 2020 | 53.55 | 53.61 | 52.93 | 53.02 | 791,557 | -1.29(-2.37%) |
Jul 06, 2020 | 56.29 | 56.29 | 54.23 | 54.31 | 1,549,919 | -0.37(-0.68%) |
Jul 02, 2020 | 56.29 | 56.68 | 54.23 | 54.68 | 1,334,921 | -0.66(-1.19%) |