Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 55.39 | 56.15 | 54.44 | 54.97 | 579,426 | +0.41(+0.76%) |
Sep 29, 2020 | 55.58 | 55.58 | 54.02 | 54.56 | 398,051 | -1.01(-1.82%) |
Sep 28, 2020 | 54.95 | 55.72 | 54.54 | 55.57 | 491,730 | +1.60(+2.96%) |
Sep 25, 2020 | 53.63 | 54.44 | 53.59 | 53.97 | 774,149 | +0.09(+0.18%) |
Sep 24, 2020 | 53.35 | 54.45 | 53.14 | 53.87 | 359,133 | +0.58(+1.09%) |
Sep 23, 2020 | 54.77 | 54.94 | 53.27 | 53.30 | 544,070 | -1.65(-3.00%) |
Sep 22, 2020 | 53.46 | 55.28 | 53.46 | 54.95 | 419,246 | +1.49(+2.78%) |
Sep 21, 2020 | 53.89 | 54.04 | 52.80 | 53.46 | 731,719 | -1.33(-2.44%) |
Sep 18, 2020 | 57.23 | 57.23 | 54.64 | 54.79 | 1,347,683 | -2.13(-3.74%) |
Sep 17, 2020 | 58.45 | 58.57 | 56.41 | 56.92 | 615,096 | -2.35(-3.97%) |
Sep 16, 2020 | 60.11 | 60.28 | 59.21 | 59.28 | 528,853 | -0.44(-0.74%) |
Sep 15, 2020 | 59.15 | 60.13 | 58.83 | 59.72 | 744,219 | +0.82(+1.39%) |
Sep 14, 2020 | 57.42 | 59.13 | 57.26 | 58.90 | 383,067 | +1.99(+3.50%) |
Sep 11, 2020 | 57.26 | 57.38 | 56.37 | 56.91 | 409,717 | -0.12(-0.21%) |
Sep 10, 2020 | 57.31 | 57.86 | 56.73 | 57.03 | 358,540 | -0.30(-0.52%) |
Sep 09, 2020 | 56.61 | 57.81 | 56.61 | 57.32 | 380,438 | +1.00(+1.78%) |
Sep 08, 2020 | 56.40 | 57.09 | 55.82 | 56.32 | 325,804 | -0.49(-0.86%) |
Sep 04, 2020 | 57.40 | 58.19 | 56.32 | 56.81 | 456,358 | -0.30(-0.52%) |
Sep 03, 2020 | 57.12 | 57.62 | 56.73 | 57.11 | 472,660 | +0.09(+0.15%) |
Sep 02, 2020 | 56.63 | 57.04 | 56.20 | 57.03 | 669,041 | +0.36(+0.63%) |
Sep 01, 2020 | 56.84 | 56.97 | 56.35 | 56.67 | 679,339 | -0.58(-1.02%) |
Aug 31, 2020 | 57.54 | 57.92 | 57.15 | 57.25 | 1,090,882 | -0.44(-0.76%) |
Aug 28, 2020 | 58.09 | 58.19 | 57.27 | 57.68 | 308,720 | -0.23(-0.40%) |
Aug 27, 2020 | 57.81 | 58.51 | 57.76 | 57.92 | 261,057 | +0.46(+0.80%) |
Aug 26, 2020 | 57.86 | 58.15 | 57.10 | 57.45 | 223,194 | -0.56(-0.96%) |
Aug 25, 2020 | 57.50 | 58.06 | 57.21 | 58.01 | 344,319 | +0.59(+1.03%) |
Aug 24, 2020 | 57.08 | 57.50 | 56.44 | 57.42 | 937,101 | +0.19(+0.33%) |
Aug 21, 2020 | 56.96 | 57.37 | 56.11 | 57.23 | 432,979 | +0.20(+0.35%) |
Aug 20, 2020 | 56.20 | 57.80 | 55.96 | 57.03 | 523,513 | +0.52(+0.92%) |
Aug 19, 2020 | 58.06 | 58.12 | 56.51 | 56.51 | 511,734 | -1.51(-2.60%) |
Aug 18, 2020 | 58.73 | 58.73 | 57.35 | 58.02 | 378,574 | -0.83(-1.41%) |
Aug 17, 2020 | 57.08 | 58.85 | 56.85 | 58.85 | 501,683 | +1.74(+3.04%) |
Aug 14, 2020 | 56.07 | 57.58 | 56.07 | 57.11 | 378,973 | +0.90(+1.60%) |
Aug 13, 2020 | 56.31 | 58.28 | 56.14 | 56.21 | 327,941 | -0.42(-0.74%) |
Aug 12, 2020 | 56.89 | 57.34 | 55.98 | 56.63 | 367,600 | -0.09(-0.17%) |
Aug 11, 2020 | 58.57 | 59.03 | 56.43 | 56.73 | 574,295 | -1.17(-2.02%) |
Aug 10, 2020 | 58.95 | 59.11 | 57.86 | 57.90 | 313,278 | -0.81(-1.38%) |
Aug 07, 2020 | 58.06 | 59.01 | 58.06 | 58.71 | 386,805 | +0.33(+0.56%) |
Aug 06, 2020 | 58.57 | 58.91 | 57.74 | 58.39 | 338,439 | -0.46(-0.78%) |
Aug 05, 2020 | 59.03 | 59.03 | 57.79 | 58.85 | 929,991 | +0.28(+0.48%) |
Aug 04, 2020 | 57.00 | 58.72 | 56.77 | 58.57 | 320,233 | +1.41(+2.47%) |
Aug 03, 2020 | 57.29 | 57.29 | 56.03 | 57.15 | 386,219 | -0.14(-0.24%) |
Jul 31, 2020 | 57.38 | 57.67 | 56.06 | 57.29 | 546,134 | -0.17(-0.30%) |
Jul 30, 2020 | 56.89 | 57.93 | 56.64 | 57.46 | 802,053 | -0.28(-0.49%) |
Jul 29, 2020 | 57.03 | 57.81 | 56.51 | 57.74 | 709,289 | +1.27(+2.26%) |
Jul 28, 2020 | 54.64 | 56.73 | 54.63 | 56.47 | 700,497 | +1.86(+3.42%) |
Jul 27, 2020 | 53.19 | 54.76 | 52.56 | 54.60 | 778,759 | +1.31(+2.46%) |
Jul 24, 2020 | 54.08 | 54.32 | 53.19 | 53.30 | 724,866 | -0.92(-1.70%) |
Jul 23, 2020 | 54.93 | 55.29 | 53.36 | 54.22 | 669,273 | -1.04(-1.87%) |
Jul 22, 2020 | 54.03 | 55.42 | 53.90 | 55.25 | 948,125 | +0.61(+1.11%) |
Jul 21, 2020 | 55.31 | 55.84 | 54.18 | 54.65 | 700,298 | -0.15(-0.28%) |
Jul 20, 2020 | 55.82 | 56.14 | 54.72 | 54.80 | 338,054 | -1.39(-2.48%) |
Jul 17, 2020 | 54.83 | 56.68 | 54.47 | 56.20 | 867,946 | +1.48(+2.70%) |
Jul 16, 2020 | 54.55 | 55.26 | 54.13 | 54.72 | 477,617 | -0.09(-0.16%) |
Jul 15, 2020 | 55.09 | 55.21 | 54.13 | 54.80 | 711,348 | +0.78(+1.44%) |
Jul 14, 2020 | 53.68 | 54.81 | 53.59 | 54.02 | 682,426 | +0.40(+0.75%) |
Jul 13, 2020 | 55.01 | 55.33 | 53.45 | 53.62 | 632,748 | -1.02(-1.86%) |
Jul 10, 2020 | 53.83 | 54.64 | 53.09 | 54.64 | 523,222 | +0.80(+1.49%) |
Jul 09, 2020 | 54.42 | 54.80 | 52.69 | 53.83 | 783,846 | -0.86(-1.58%) |
Jul 08, 2020 | 55.35 | 55.59 | 54.41 | 54.70 | 510,682 | -0.70(-1.27%) |
Jul 07, 2020 | 56.14 | 56.20 | 55.09 | 55.40 | 432,618 | -1.53(-2.69%) |
Jul 06, 2020 | 58.46 | 58.90 | 56.56 | 56.93 | 396,938 | -0.38(-0.66%) |
Jul 02, 2020 | 58.39 | 59.12 | 56.73 | 57.31 | 344,022 | -0.65(-1.12%) |