Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 54.35 | 54.83 | 53.90 | 54.34 | 100,877 | -0.06(-0.11%) |
Sep 29, 2020 | 54.36 | 54.76 | 54.25 | 54.40 | 67,703 | +0.15(+0.28%) |
Sep 28, 2020 | 54.15 | 54.62 | 54.10 | 54.25 | 117,357 | +0.79(+1.48%) |
Sep 25, 2020 | 52.37 | 53.61 | 52.20 | 53.46 | 105,418 | +0.90(+1.71%) |
Sep 24, 2020 | 52.50 | 53.22 | 51.86 | 52.56 | 106,024 | -0.13(-0.25%) |
Sep 23, 2020 | 53.94 | 54.06 | 52.55 | 52.69 | 202,895 | -1.28(-2.37%) |
Sep 22, 2020 | 53.22 | 54.01 | 52.96 | 53.97 | 155,970 | +1.02(+1.92%) |
Sep 21, 2020 | 52.80 | 52.96 | 51.81 | 52.95 | 248,865 | -0.92(-1.71%) |
Sep 18, 2020 | 54.31 | 54.52 | 53.54 | 53.87 | 430,082 | -0.17(-0.31%) |
Sep 17, 2020 | 53.54 | 54.24 | 53.28 | 54.04 | 196,092 | -0.54(-0.99%) |
Sep 16, 2020 | 54.84 | 55.26 | 54.49 | 54.58 | 119,635 | +0.14(+0.26%) |
Sep 15, 2020 | 54.33 | 54.65 | 54.17 | 54.44 | 97,997 | +0.65(+1.21%) |
Sep 14, 2020 | 53.20 | 53.93 | 53.20 | 53.79 | 90,489 | +1.18(+2.24%) |
Sep 11, 2020 | 53.63 | 53.63 | 52.11 | 52.61 | 173,795 | -0.58(-1.09%) |
Sep 10, 2020 | 54.05 | 54.75 | 53.01 | 53.19 | 144,066 | -0.49(-0.91%) |
Sep 09, 2020 | 53.81 | 54.04 | 53.06 | 53.68 | 209,490 | +0.77(+1.45%) |
Sep 08, 2020 | 52.98 | 53.64 | 52.55 | 52.91 | 416,280 | -1.31(-2.41%) |
Sep 04, 2020 | 55.26 | 55.59 | 52.87 | 54.22 | 346,288 | -1.21(-2.18%) |
Sep 03, 2020 | 57.14 | 57.20 | 55.01 | 55.43 | 359,489 | -2.18(-3.78%) |
Sep 02, 2020 | 57.39 | 57.76 | 56.72 | 57.61 | 196,057 | +0.69(+1.21%) |
Sep 01, 2020 | 56.40 | 57.11 | 56.33 | 56.92 | 144,825 | +0.59(+1.05%) |
Aug 31, 2020 | 56.85 | 56.91 | 56.27 | 56.33 | 121,863 | -0.54(-0.95%) |
Aug 28, 2020 | 56.67 | 56.90 | 56.40 | 56.87 | 173,394 | +0.34(+0.60%) |
Aug 27, 2020 | 56.41 | 56.75 | 56.22 | 56.53 | 124,794 | +0.39(+0.69%) |
Aug 26, 2020 | 56.25 | 56.38 | 55.99 | 56.14 | 147,148 | -0.03(-0.05%) |
Aug 25, 2020 | 55.70 | 56.18 | 55.48 | 56.17 | 116,484 | +0.83(+1.50%) |
Aug 24, 2020 | 55.28 | 55.42 | 54.94 | 55.34 | 108,720 | +0.78(+1.43%) |
Aug 21, 2020 | 54.45 | 54.63 | 54.35 | 54.56 | 179,801 | -0.28(-0.51%) |
Aug 20, 2020 | 54.49 | 55.01 | 54.44 | 54.84 | 125,902 | +0.03(+0.05%) |
Aug 19, 2020 | 55.16 | 55.26 | 54.76 | 54.81 | 101,771 | -0.13(-0.24%) |
Aug 18, 2020 | 55.15 | 55.16 | 54.68 | 54.94 | 76,949 | -0.11(-0.20%) |
Aug 17, 2020 | 54.52 | 55.13 | 54.52 | 55.05 | 99,021 | +0.70(+1.29%) |
Aug 14, 2020 | 54.41 | 54.51 | 54.20 | 54.35 | 60,367 | -0.07(-0.13%) |
Aug 13, 2020 | 53.99 | 54.68 | 53.99 | 54.42 | 99,427 | +0.56(+1.04%) |
Aug 12, 2020 | 54.16 | 54.36 | 53.69 | 53.86 | 116,649 | +0.00(+0.00%) |
Aug 11, 2020 | 54.19 | 54.78 | 53.82 | 53.86 | 314,511 | -0.36(-0.66%) |
Aug 10, 2020 | 54.95 | 55.00 | 54.07 | 54.22 | 98,110 | -0.59(-1.08%) |
Aug 07, 2020 | 54.90 | 54.93 | 54.32 | 54.81 | 77,587 | -0.27(-0.49%) |
Aug 06, 2020 | 54.45 | 55.09 | 54.40 | 55.08 | 156,248 | +0.82(+1.51%) |
Aug 05, 2020 | 54.06 | 54.63 | 54.06 | 54.26 | 174,095 | +1.12(+2.11%) |
Aug 04, 2020 | 52.93 | 53.38 | 52.79 | 53.14 | 85,469 | +0.01(+0.02%) |
Aug 03, 2020 | 52.67 | 53.21 | 52.46 | 53.13 | 188,954 | +0.85(+1.62%) |
Jul 31, 2020 | 52.47 | 52.64 | 51.65 | 52.28 | 133,249 | -0.08(-0.15%) |
Jul 30, 2020 | 52.01 | 52.44 | 51.39 | 52.36 | 121,050 | -0.27(-0.51%) |
Jul 29, 2020 | 51.48 | 52.76 | 51.48 | 52.63 | 229,426 | +1.29(+2.51%) |
Jul 28, 2020 | 51.70 | 51.93 | 51.26 | 51.34 | 94,843 | -0.65(-1.25%) |
Jul 27, 2020 | 51.55 | 52.07 | 51.35 | 51.99 | 102,121 | +0.71(+1.38%) |
Jul 24, 2020 | 51.43 | 51.75 | 50.95 | 51.28 | 148,066 | -0.94(-1.80%) |
Jul 23, 2020 | 52.64 | 53.16 | 51.89 | 52.22 | 105,165 | -0.41(-0.78%) |
Jul 22, 2020 | 51.96 | 52.64 | 51.96 | 52.63 | 115,264 | +0.64(+1.23%) |
Jul 21, 2020 | 52.35 | 52.41 | 51.88 | 51.99 | 187,770 | +0.16(+0.31%) |
Jul 20, 2020 | 51.12 | 51.91 | 51.00 | 51.83 | 234,268 | +0.76(+1.49%) |
Jul 17, 2020 | 50.76 | 51.12 | 50.42 | 51.07 | 67,976 | +0.60(+1.19%) |
Jul 16, 2020 | 50.71 | 50.80 | 50.33 | 50.47 | 72,003 | -0.71(-1.39%) |
Jul 15, 2020 | 50.64 | 51.39 | 50.63 | 51.18 | 139,476 | +1.22(+2.44%) |
Jul 14, 2020 | 49.23 | 49.96 | 48.62 | 49.96 | 160,454 | +0.22(+0.44%) |
Jul 13, 2020 | 51.11 | 51.36 | 49.67 | 49.74 | 154,622 | -1.04(-2.05%) |
Jul 10, 2020 | 50.55 | 50.81 | 50.21 | 50.78 | 64,572 | +0.25(+0.49%) |
Jul 09, 2020 | 51.31 | 51.41 | 49.92 | 50.53 | 145,937 | -0.50(-0.98%) |
Jul 08, 2020 | 50.69 | 51.03 | 50.38 | 51.03 | 86,721 | +0.61(+1.21%) |
Jul 07, 2020 | 50.71 | 51.41 | 50.36 | 50.42 | 143,527 | -0.43(-0.84%) |
Jul 06, 2020 | 51.02 | 51.42 | 50.67 | 50.85 | 142,496 | +0.83(+1.66%) |
Jul 02, 2020 | 50.52 | 50.86 | 49.90 | 50.02 | 207,633 | +0.21(+0.42%) |