Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 53.40 | 54.39 | 53.40 | 53.84 | 1,727,463 | +0.47(+0.88%) |
Sep 29, 2020 | 54.09 | 54.29 | 53.04 | 53.37 | 1,277,484 | -0.72(-1.34%) |
Sep 28, 2020 | 54.36 | 55.06 | 53.94 | 54.10 | 2,657,981 | +0.53(+0.98%) |
Sep 25, 2020 | 51.20 | 53.59 | 51.20 | 53.57 | 2,916,846 | +2.06(+4.01%) |
Sep 24, 2020 | 51.52 | 52.05 | 50.94 | 51.51 | 8,616,133 | -0.17(-0.33%) |
Sep 23, 2020 | 54.21 | 54.46 | 51.50 | 51.68 | 3,096,984 | -2.08(-3.87%) |
Sep 22, 2020 | 54.10 | 54.68 | 53.44 | 53.76 | 3,139,678 | -0.42(-0.77%) |
Sep 21, 2020 | 55.32 | 55.72 | 53.78 | 54.18 | 3,347,061 | -1.97(-3.51%) |
Sep 18, 2020 | 57.63 | 57.94 | 55.96 | 56.15 | 4,227,571 | -1.56(-2.70%) |
Sep 17, 2020 | 58.67 | 58.83 | 57.37 | 57.71 | 3,221,324 | -1.32(-2.24%) |
Sep 16, 2020 | 59.19 | 60.19 | 58.92 | 59.03 | 3,145,774 | -0.04(-0.06%) |
Sep 15, 2020 | 59.12 | 59.46 | 58.66 | 59.07 | 3,276,292 | -0.05(-0.09%) |
Sep 14, 2020 | 57.86 | 59.24 | 57.86 | 59.12 | 2,425,644 | +1.44(+2.50%) |
Sep 11, 2020 | 57.58 | 58.08 | 56.96 | 57.68 | 5,639,266 | +0.24(+0.43%) |
Sep 10, 2020 | 56.18 | 58.55 | 55.95 | 57.44 | 4,965,902 | +2.00(+3.61%) |
Sep 09, 2020 | 55.96 | 56.28 | 54.79 | 55.44 | 5,089,499 | -0.30(-0.54%) |
Sep 08, 2020 | 56.45 | 56.53 | 55.25 | 55.73 | 3,121,243 | -0.77(-1.36%) |
Sep 04, 2020 | 56.02 | 56.74 | 55.58 | 56.50 | 3,525,093 | +0.71(+1.27%) |
Sep 03, 2020 | 57.87 | 58.53 | 55.40 | 55.80 | 3,521,590 | -1.58(-2.76%) |
Sep 02, 2020 | 56.27 | 57.55 | 55.81 | 57.38 | 5,329,492 | +0.68(+1.20%) |
Sep 01, 2020 | 56.91 | 56.91 | 55.69 | 56.70 | 1,912,060 | -0.14(-0.25%) |
Aug 31, 2020 | 57.31 | 57.45 | 56.61 | 56.85 | 2,263,283 | -0.62(-1.09%) |
Aug 28, 2020 | 57.61 | 57.91 | 56.79 | 57.47 | 1,949,792 | -0.04(-0.08%) |
Aug 27, 2020 | 57.30 | 58.26 | 57.13 | 57.52 | 2,361,497 | +0.46(+0.80%) |
Aug 26, 2020 | 57.26 | 57.41 | 56.58 | 57.06 | 1,965,129 | -0.08(-0.14%) |
Aug 25, 2020 | 57.68 | 57.68 | 56.51 | 57.14 | 1,853,541 | -0.01(-0.02%) |
Aug 24, 2020 | 56.70 | 57.48 | 56.29 | 57.15 | 2,804,560 | +0.57(+1.00%) |
Aug 21, 2020 | 56.56 | 56.92 | 56.30 | 56.58 | 1,763,976 | +0.02(+0.03%) |
Aug 20, 2020 | 56.78 | 57.15 | 56.40 | 56.56 | 1,904,157 | -0.52(-0.91%) |
Aug 19, 2020 | 57.16 | 57.51 | 56.85 | 57.09 | 1,154,439 | -0.17(-0.30%) |
Aug 18, 2020 | 57.27 | 57.63 | 56.46 | 57.26 | 1,543,581 | -0.01(-0.02%) |
Aug 17, 2020 | 57.37 | 57.61 | 56.73 | 57.27 | 1,699,247 | -0.23(-0.41%) |
Aug 14, 2020 | 57.82 | 58.43 | 57.47 | 57.50 | 3,233,604 | -0.59(-1.02%) |
Aug 13, 2020 | 58.69 | 58.97 | 58.08 | 58.09 | 2,081,138 | -1.00(-1.69%) |
Aug 12, 2020 | 59.69 | 59.82 | 58.71 | 59.09 | 1,626,793 | +0.45(+0.77%) |
Aug 11, 2020 | 58.75 | 59.45 | 58.46 | 58.64 | 2,773,474 | +0.58(+1.01%) |
Aug 10, 2020 | 56.96 | 58.48 | 56.76 | 58.06 | 2,941,035 | +1.58(+2.80%) |
Aug 07, 2020 | 55.93 | 57.01 | 55.83 | 56.47 | 2,951,154 | +0.31(+0.54%) |
Aug 06, 2020 | 56.25 | 56.84 | 55.85 | 56.17 | 3,492,175 | -0.42(-0.75%) |
Aug 05, 2020 | 57.96 | 58.30 | 56.38 | 56.59 | 4,499,072 | -1.97(-3.36%) |
Aug 04, 2020 | 56.74 | 58.57 | 56.22 | 58.56 | 6,272,948 | +2.42(+4.31%) |
Aug 03, 2020 | 56.56 | 57.08 | 55.16 | 56.14 | 5,752,761 | +0.88(+1.59%) |
Jul 31, 2020 | 55.21 | 55.57 | 54.51 | 55.26 | 2,269,160 | -0.11(-0.19%) |
Jul 30, 2020 | 55.15 | 55.43 | 54.23 | 55.37 | 1,660,168 | -0.39(-0.69%) |
Jul 29, 2020 | 54.96 | 55.76 | 54.26 | 55.76 | 1,728,249 | +1.13(+2.07%) |
Jul 28, 2020 | 54.45 | 55.14 | 54.29 | 54.62 | 1,396,064 | -0.22(-0.39%) |
Jul 27, 2020 | 54.46 | 54.91 | 53.92 | 54.84 | 1,232,274 | +0.14(+0.26%) |
Jul 24, 2020 | 54.79 | 55.33 | 54.28 | 54.69 | 1,328,180 | -0.08(-0.15%) |
Jul 23, 2020 | 54.27 | 55.45 | 54.24 | 54.77 | 1,641,499 | +0.50(+0.93%) |
Jul 22, 2020 | 54.33 | 54.41 | 53.62 | 54.27 | 1,626,222 | -0.21(-0.38%) |
Jul 21, 2020 | 54.54 | 55.26 | 54.36 | 54.48 | 1,622,896 | +0.38(+0.70%) |
Jul 20, 2020 | 54.38 | 54.45 | 53.86 | 54.10 | 1,158,588 | -0.59(-1.09%) |
Jul 17, 2020 | 54.39 | 55.22 | 54.21 | 54.69 | 1,525,673 | +0.40(+0.75%) |
Jul 16, 2020 | 53.96 | 54.95 | 53.73 | 54.29 | 1,631,519 | -0.13(-0.25%) |
Jul 15, 2020 | 53.94 | 55.16 | 53.45 | 54.42 | 2,310,600 | +1.54(+2.91%) |
Jul 14, 2020 | 51.84 | 53.13 | 51.49 | 52.89 | 2,971,759 | +0.71(+1.36%) |
Jul 13, 2020 | 53.17 | 53.46 | 51.95 | 52.18 | 2,544,541 | -0.45(-0.85%) |
Jul 10, 2020 | 50.08 | 52.70 | 50.01 | 52.63 | 2,804,591 | +2.64(+5.29%) |
Jul 09, 2020 | 51.92 | 51.92 | 49.71 | 49.98 | 4,365,441 | -2.11(-4.06%) |
Jul 08, 2020 | 52.81 | 52.84 | 51.66 | 52.09 | 2,785,356 | -0.68(-1.30%) |
Jul 07, 2020 | 53.09 | 53.63 | 51.94 | 52.78 | 2,940,746 | -0.68(-1.28%) |
Jul 06, 2020 | 53.52 | 53.75 | 52.90 | 53.46 | 1,850,782 | +0.90(+1.71%) |
Jul 02, 2020 | 53.34 | 54.22 | 52.39 | 52.56 | 2,696,504 | -0.11(-0.21%) |