Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 55.12 | 55.27 | 54.58 | 54.82 | 728,046 | -0.20(-0.37%) |
Sep 29, 2020 | 54.90 | 55.14 | 54.73 | 55.03 | 1,021,034 | +0.16(+0.29%) |
Sep 28, 2020 | 55.01 | 55.33 | 54.80 | 54.87 | 974,299 | +0.81(+1.50%) |
Sep 25, 2020 | 53.61 | 54.06 | 53.47 | 54.06 | 719,851 | +0.20(+0.38%) |
Sep 24, 2020 | 53.94 | 54.02 | 53.31 | 53.85 | 837,642 | +0.12(+0.23%) |
Sep 23, 2020 | 54.61 | 54.63 | 53.71 | 53.73 | 1,022,326 | -0.05(-0.10%) |
Sep 22, 2020 | 53.55 | 54.11 | 53.51 | 53.78 | 1,044,840 | +0.54(+1.02%) |
Sep 21, 2020 | 53.29 | 53.31 | 52.72 | 53.24 | 1,368,900 | -0.89(-1.64%) |
Sep 18, 2020 | 54.55 | 54.80 | 53.81 | 54.13 | 1,850,709 | -1.40(-2.51%) |
Sep 17, 2020 | 55.20 | 55.67 | 55.05 | 55.52 | 1,109,509 | +0.22(+0.40%) |
Sep 16, 2020 | 55.72 | 55.81 | 55.22 | 55.30 | 821,668 | -0.22(-0.40%) |
Sep 15, 2020 | 55.79 | 55.94 | 55.46 | 55.52 | 1,101,051 | +0.63(+1.15%) |
Sep 14, 2020 | 55.57 | 55.59 | 54.88 | 54.89 | 773,427 | -0.20(-0.36%) |
Sep 11, 2020 | 55.15 | 55.52 | 54.79 | 55.09 | 2,324,947 | +0.79(+1.46%) |
Sep 10, 2020 | 55.14 | 55.20 | 54.29 | 54.30 | 1,132,099 | -0.91(-1.64%) |
Sep 09, 2020 | 54.63 | 55.45 | 54.61 | 55.20 | 1,162,118 | +2.17(+4.09%) |
Sep 08, 2020 | 52.98 | 53.38 | 52.61 | 53.03 | 1,418,710 | +0.45(+0.86%) |
Sep 04, 2020 | 52.97 | 53.16 | 51.96 | 52.58 | 1,078,427 | -0.56(-1.05%) |
Sep 03, 2020 | 54.26 | 54.40 | 52.90 | 53.14 | 931,492 | -1.00(-1.86%) |
Sep 02, 2020 | 53.62 | 54.23 | 53.61 | 54.15 | 671,447 | +1.14(+2.15%) |
Sep 01, 2020 | 52.84 | 53.08 | 52.50 | 53.01 | 901,852 | +0.05(+0.10%) |
Aug 31, 2020 | 53.18 | 53.43 | 52.87 | 52.95 | 720,852 | -0.51(-0.95%) |
Aug 28, 2020 | 53.40 | 53.49 | 52.87 | 53.46 | 743,479 | -0.22(-0.41%) |
Aug 27, 2020 | 54.37 | 54.44 | 53.67 | 53.68 | 725,344 | +0.09(+0.17%) |
Aug 26, 2020 | 53.34 | 53.70 | 53.27 | 53.59 | 589,312 | +0.11(+0.20%) |
Aug 25, 2020 | 53.81 | 53.83 | 53.24 | 53.49 | 570,396 | -0.09(-0.17%) |
Aug 24, 2020 | 53.86 | 53.89 | 53.38 | 53.58 | 581,416 | +0.64(+1.21%) |
Aug 21, 2020 | 52.31 | 53.04 | 52.27 | 52.94 | 527,793 | -0.45(-0.85%) |
Aug 20, 2020 | 53.05 | 53.44 | 52.95 | 53.39 | 737,829 | +0.02(+0.03%) |
Aug 19, 2020 | 53.87 | 53.87 | 53.28 | 53.37 | 873,538 | +0.00(+0.00%) |
Aug 18, 2020 | 53.47 | 53.49 | 53.11 | 53.37 | 859,454 | +0.27(+0.50%) |
Aug 17, 2020 | 52.94 | 53.31 | 52.94 | 53.11 | 832,899 | +0.28(+0.52%) |
Aug 14, 2020 | 53.00 | 53.23 | 52.71 | 52.83 | 1,397,398 | -0.42(-0.78%) |
Aug 13, 2020 | 53.55 | 53.72 | 53.16 | 53.25 | 884,745 | -0.24(-0.45%) |
Aug 12, 2020 | 53.15 | 53.77 | 53.08 | 53.49 | 890,202 | +1.24(+2.38%) |
Aug 11, 2020 | 53.01 | 53.03 | 52.16 | 52.24 | 728,931 | -0.70(-1.33%) |
Aug 10, 2020 | 53.27 | 53.27 | 52.81 | 52.95 | 979,191 | -0.11(-0.20%) |
Aug 07, 2020 | 53.11 | 53.23 | 52.81 | 53.05 | 817,174 | -0.65(-1.21%) |
Aug 06, 2020 | 53.59 | 53.91 | 53.58 | 53.70 | 1,046,462 | -0.26(-0.48%) |
Aug 05, 2020 | 54.75 | 54.90 | 53.92 | 53.96 | 800,657 | -0.50(-0.92%) |
Aug 04, 2020 | 53.61 | 54.46 | 53.53 | 54.46 | 876,516 | +0.44(+0.82%) |
Aug 03, 2020 | 54.44 | 54.61 | 53.84 | 54.02 | 900,545 | +0.68(+1.27%) |
Jul 31, 2020 | 53.84 | 53.97 | 52.85 | 53.34 | 1,160,576 | -0.85(-1.56%) |
Jul 30, 2020 | 53.77 | 54.26 | 53.26 | 54.19 | 856,820 | -0.72(-1.32%) |
Jul 29, 2020 | 55.25 | 55.25 | 54.68 | 54.91 | 901,277 | +0.91(+1.68%) |
Jul 28, 2020 | 53.24 | 54.38 | 53.24 | 54.00 | 914,923 | +0.17(+0.31%) |
Jul 27, 2020 | 54.16 | 54.16 | 53.62 | 53.84 | 885,778 | +0.78(+1.48%) |
Jul 24, 2020 | 53.72 | 53.84 | 52.95 | 53.05 | 1,019,983 | +0.42(+0.80%) |
Jul 23, 2020 | 53.36 | 53.77 | 52.57 | 52.63 | 1,965,093 | +3.37(+6.84%) |
Jul 22, 2020 | 49.27 | 49.34 | 48.77 | 49.26 | 1,005,329 | +0.26(+0.52%) |
Jul 21, 2020 | 49.37 | 49.67 | 48.98 | 49.00 | 965,590 | +0.26(+0.52%) |
Jul 20, 2020 | 49.21 | 49.36 | 48.66 | 48.75 | 1,349,936 | -0.38(-0.77%) |
Jul 17, 2020 | 49.01 | 49.23 | 48.84 | 49.13 | 628,362 | +0.48(+0.98%) |
Jul 16, 2020 | 48.57 | 48.77 | 48.48 | 48.65 | 720,084 | -0.05(-0.11%) |
Jul 15, 2020 | 49.08 | 49.26 | 48.66 | 48.70 | 784,208 | +0.19(+0.40%) |
Jul 14, 2020 | 48.14 | 48.58 | 48.14 | 48.51 | 909,907 | +0.21(+0.44%) |
Jul 13, 2020 | 48.19 | 48.69 | 47.93 | 48.30 | 2,114,353 | +0.49(+1.01%) |
Jul 10, 2020 | 47.62 | 47.89 | 47.50 | 47.81 | 1,230,646 | +0.44(+0.93%) |
Jul 09, 2020 | 48.19 | 48.31 | 47.23 | 47.37 | 2,341,946 | -0.78(-1.61%) |
Jul 08, 2020 | 47.81 | 48.15 | 47.69 | 48.15 | 816,712 | +0.00(+0.00%) |
Jul 07, 2020 | 48.03 | 48.39 | 47.94 | 48.15 | 752,908 | -0.40(-0.82%) |
Jul 06, 2020 | 48.94 | 49.09 | 48.44 | 48.54 | 884,978 | -0.56(-1.13%) |
Jul 02, 2020 | 48.98 | 49.47 | 48.98 | 49.10 | 741,177 | +0.53(+1.09%) |