Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 54.03 | 54.03 | 53.71 | 53.80 | 463 | +0.45(+0.85%) |
Sep 29, 2020 | 53.53 | 53.58 | 53.01 | 53.35 | 9,066 | -0.23(-0.42%) |
Sep 28, 2020 | 53.64 | 53.64 | 53.57 | 53.57 | 483 | +1.45(+2.78%) |
Sep 25, 2020 | 52.13 | 52.13 | 52.13 | 52.13 | 215 | +0.73(+1.42%) |
Sep 24, 2020 | 51.21 | 51.71 | 50.98 | 51.40 | 1,033 | -0.07(-0.13%) |
Sep 23, 2020 | 52.48 | 52.48 | 51.46 | 51.46 | 661 | -1.02(-1.94%) |
Sep 22, 2020 | 52.68 | 52.68 | 51.78 | 52.48 | 2,979 | +0.04(+0.07%) |
Sep 21, 2020 | 52.68 | 53.06 | 51.93 | 52.45 | 2,867 | -1.41(-2.61%) |
Sep 18, 2020 | 54.18 | 54.18 | 53.83 | 53.85 | 541 | +0.00(+0.00%) |
Sep 17, 2020 | 54.01 | 54.01 | 53.80 | 53.85 | 86,407 | -0.46(-0.84%) |
Sep 16, 2020 | 54.68 | 54.68 | 54.31 | 54.31 | 815 | +0.73(+1.37%) |
Sep 15, 2020 | 53.73 | 53.87 | 53.58 | 53.58 | 2,389 | -0.28(-0.52%) |
Sep 14, 2020 | 54.20 | 54.20 | 53.76 | 53.85 | 1,656 | +0.81(+1.52%) |
Sep 11, 2020 | 52.84 | 53.33 | 52.84 | 53.05 | 867 | +0.20(+0.38%) |
Sep 10, 2020 | 54.01 | 54.01 | 52.85 | 52.85 | 2,842 | -1.04(-1.94%) |
Sep 09, 2020 | 53.69 | 53.89 | 53.37 | 53.89 | 7,081 | +0.70(+1.33%) |
Sep 08, 2020 | 54.07 | 54.07 | 53.19 | 53.19 | 3,558 | -1.84(-3.34%) |
Sep 04, 2020 | 56.01 | 56.13 | 54.67 | 55.03 | 4,444 | -0.31(-0.56%) |
Sep 03, 2020 | 56.01 | 56.01 | 55.16 | 55.34 | 4,216 | -1.31(-2.32%) |
Sep 02, 2020 | 56.65 | 56.65 | 56.65 | 56.65 | 132 | +0.69(+1.22%) |
Sep 01, 2020 | 55.38 | 56.01 | 55.38 | 55.96 | 2,511 | +0.29(+0.53%) |
Aug 31, 2020 | 56.00 | 56.00 | 55.54 | 55.67 | 3,176 | -0.29(-0.52%) |
Aug 28, 2020 | 55.84 | 55.96 | 55.84 | 55.96 | 867 | -0.00(-0.00%) |
Aug 27, 2020 | 55.21 | 56.17 | 55.21 | 55.96 | 301,482 | +0.53(+0.95%) |
Aug 26, 2020 | 55.11 | 55.59 | 55.11 | 55.43 | 1,075 | +0.01(+0.02%) |
Aug 25, 2020 | 55.58 | 55.58 | 55.38 | 55.42 | 3,338 | +0.01(+0.01%) |
Aug 24, 2020 | 54.73 | 55.42 | 54.73 | 55.42 | 4,031 | +0.78(+1.42%) |
Aug 21, 2020 | 54.64 | 54.68 | 54.33 | 54.64 | 22,655 | +0.00(+0.00%) |
Aug 20, 2020 | 54.88 | 55.10 | 54.59 | 54.64 | 469,606 | -0.61(-1.10%) |
Aug 19, 2020 | 55.49 | 55.49 | 55.25 | 55.25 | 2,021 | +0.12(+0.22%) |
Aug 18, 2020 | 55.37 | 55.37 | 55.12 | 55.13 | 2,744 | -0.16(-0.28%) |
Aug 17, 2020 | 55.31 | 55.31 | 55.29 | 55.29 | 1,042 | -0.14(-0.25%) |
Aug 14, 2020 | 55.37 | 55.71 | 55.10 | 55.43 | 1,842 | +0.09(+0.17%) |
Aug 13, 2020 | 55.57 | 55.57 | 55.34 | 55.34 | 1,750 | -0.35(-0.63%) |
Aug 12, 2020 | 56.34 | 56.34 | 55.62 | 55.69 | 1,767 | +0.36(+0.65%) |
Aug 11, 2020 | 55.35 | 56.15 | 55.33 | 55.33 | 4,399 | +0.37(+0.66%) |
Aug 10, 2020 | 54.96 | 55.12 | 54.96 | 54.96 | 3,035 | -0.15(-0.27%) |
Aug 07, 2020 | 54.34 | 55.11 | 54.34 | 55.11 | 758 | +0.81(+1.49%) |
Aug 06, 2020 | 54.45 | 54.57 | 54.30 | 54.30 | 928 | -0.18(-0.33%) |
Aug 05, 2020 | 54.35 | 54.48 | 54.35 | 54.48 | 526 | +0.95(+1.77%) |
Aug 04, 2020 | 53.67 | 53.67 | 53.40 | 53.53 | 872 | -0.24(-0.45%) |
Aug 03, 2020 | 53.73 | 53.86 | 53.69 | 53.77 | 2,139 | +0.47(+0.88%) |
Jul 31, 2020 | 53.49 | 53.49 | 52.77 | 53.30 | 1,300 | +0.02(+0.03%) |
Jul 30, 2020 | 52.96 | 53.34 | 52.90 | 53.29 | 2,533 | -0.74(-1.38%) |
Jul 29, 2020 | 53.63 | 54.03 | 53.63 | 54.03 | 1,072 | +0.76(+1.42%) |
Jul 28, 2020 | 53.61 | 53.61 | 53.27 | 53.27 | 2,259 | -0.74(-1.37%) |
Jul 27, 2020 | 53.76 | 54.03 | 53.76 | 54.02 | 12,287 | +0.44(+0.81%) |
Jul 24, 2020 | 53.75 | 54.93 | 53.56 | 53.58 | 26,991 | -0.49(-0.91%) |
Jul 23, 2020 | 54.53 | 54.64 | 54.00 | 54.07 | 3,773 | -0.44(-0.80%) |
Jul 22, 2020 | 54.79 | 54.83 | 54.34 | 54.51 | 15,247 | -0.32(-0.58%) |
Jul 21, 2020 | 54.86 | 54.95 | 54.33 | 54.83 | 3,502 | +0.76(+1.41%) |
Jul 20, 2020 | 53.92 | 54.14 | 53.76 | 54.07 | 3,502 | +0.05(+0.09%) |
Jul 17, 2020 | 54.07 | 54.64 | 53.82 | 54.02 | 35,988 | +0.25(+0.46%) |
Jul 16, 2020 | 53.48 | 53.77 | 53.48 | 53.77 | 926 | -0.35(-0.64%) |
Jul 15, 2020 | 53.50 | 54.12 | 53.50 | 54.12 | 1,138 | +1.44(+2.72%) |
Jul 14, 2020 | 52.22 | 52.68 | 51.99 | 52.68 | 2,008 | +0.43(+0.81%) |
Jul 13, 2020 | 53.16 | 53.26 | 52.26 | 52.26 | 1,990 | -0.23(-0.44%) |
Jul 10, 2020 | 51.74 | 52.49 | 51.74 | 52.49 | 758 | +1.21(+2.36%) |
Jul 09, 2020 | 52.16 | 52.16 | 51.16 | 51.28 | 4,464 | -1.25(-2.38%) |
Jul 08, 2020 | 52.14 | 52.53 | 52.14 | 52.53 | 1,066 | +0.92(+1.79%) |
Jul 07, 2020 | 51.90 | 52.05 | 51.60 | 51.60 | 1,782 | -0.81(-1.54%) |
Jul 06, 2020 | 52.53 | 52.64 | 52.36 | 52.41 | 1,817 | +0.88(+1.71%) |
Jul 02, 2020 | 52.21 | 52.21 | 51.53 | 51.53 | 1,083 | +0.16(+0.31%) |