Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 56.60 | 56.92 | 56.45 | 56.53 | 21,365 | -0.25(-0.43%) |
Sep 29, 2020 | 56.83 | 56.93 | 56.56 | 56.78 | 51,321 | -0.06(-0.10%) |
Sep 28, 2020 | 56.75 | 56.83 | 56.60 | 56.83 | 21,017 | +0.80(+1.42%) |
Sep 25, 2020 | 55.59 | 56.04 | 55.22 | 56.04 | 23,190 | +0.11(+0.20%) |
Sep 24, 2020 | 55.71 | 56.19 | 55.54 | 55.93 | 32,989 | +0.03(+0.05%) |
Sep 23, 2020 | 56.65 | 56.69 | 55.83 | 55.90 | 33,175 | -0.48(-0.86%) |
Sep 22, 2020 | 56.40 | 56.40 | 55.83 | 56.39 | 31,049 | -0.01(-0.02%) |
Sep 21, 2020 | 56.08 | 56.39 | 55.73 | 56.39 | 44,009 | -1.34(-2.33%) |
Sep 18, 2020 | 57.93 | 57.94 | 57.46 | 57.74 | 31,832 | -0.41(-0.71%) |
Sep 17, 2020 | 57.75 | 58.15 | 57.75 | 58.15 | 16,860 | +0.10(+0.17%) |
Sep 16, 2020 | 58.22 | 58.30 | 57.98 | 58.05 | 13,439 | +0.06(+0.11%) |
Sep 15, 2020 | 58.17 | 58.25 | 57.91 | 57.99 | 15,771 | +0.27(+0.48%) |
Sep 14, 2020 | 57.91 | 58.15 | 57.60 | 57.71 | 390,994 | +0.31(+0.53%) |
Sep 11, 2020 | 57.35 | 57.54 | 57.24 | 57.41 | 20,674 | +0.51(+0.89%) |
Sep 10, 2020 | 57.69 | 57.83 | 56.80 | 56.90 | 23,768 | -0.57(-0.99%) |
Sep 09, 2020 | 57.21 | 57.55 | 57.21 | 57.46 | 22,844 | +1.00(+1.77%) |
Sep 08, 2020 | 56.36 | 56.85 | 56.36 | 56.47 | 31,308 | -0.63(-1.10%) |
Sep 04, 2020 | 57.24 | 57.24 | 56.14 | 57.10 | 48,240 | +0.22(+0.39%) |
Sep 03, 2020 | 58.08 | 58.13 | 56.76 | 56.88 | 44,356 | -1.38(-2.37%) |
Sep 02, 2020 | 57.81 | 58.26 | 57.77 | 58.26 | 19,065 | +0.76(+1.32%) |
Sep 01, 2020 | 57.46 | 57.65 | 57.21 | 57.50 | 67,268 | -0.08(-0.14%) |
Aug 31, 2020 | 57.76 | 57.81 | 57.57 | 57.58 | 39,813 | -0.25(-0.43%) |
Aug 28, 2020 | 57.76 | 57.90 | 57.66 | 57.83 | 19,690 | +0.27(+0.47%) |
Aug 27, 2020 | 58.10 | 58.10 | 57.34 | 57.56 | 18,927 | -0.49(-0.84%) |
Aug 26, 2020 | 57.73 | 58.11 | 57.73 | 58.05 | 20,825 | +0.29(+0.51%) |
Aug 25, 2020 | 57.81 | 57.82 | 57.42 | 57.76 | 30,094 | +0.25(+0.43%) |
Aug 24, 2020 | 57.61 | 57.72 | 57.46 | 57.51 | 28,312 | +0.49(+0.85%) |
Aug 21, 2020 | 56.94 | 57.11 | 56.60 | 57.02 | 23,737 | -0.37(-0.64%) |
Aug 20, 2020 | 56.99 | 57.43 | 56.99 | 57.39 | 16,619 | -0.03(-0.05%) |
Aug 19, 2020 | 58.01 | 58.01 | 57.40 | 57.42 | 114,066 | -0.34(-0.59%) |
Aug 18, 2020 | 57.94 | 57.94 | 57.57 | 57.76 | 38,295 | +0.09(+0.16%) |
Aug 17, 2020 | 57.56 | 57.67 | 57.48 | 57.66 | 18,218 | +0.43(+0.75%) |
Aug 14, 2020 | 57.20 | 57.37 | 57.09 | 57.24 | 34,895 | -0.22(-0.38%) |
Aug 13, 2020 | 57.78 | 57.93 | 57.46 | 57.46 | 33,113 | -0.48(-0.84%) |
Aug 12, 2020 | 57.67 | 58.02 | 57.54 | 57.94 | 42,320 | +1.31(+2.31%) |
Aug 11, 2020 | 57.33 | 57.33 | 56.32 | 56.63 | 28,010 | +0.37(+0.67%) |
Aug 10, 2020 | 56.44 | 56.47 | 55.98 | 56.26 | 46,600 | +0.29(+0.52%) |
Aug 07, 2020 | 55.96 | 56.10 | 55.73 | 55.97 | 34,785 | -0.39(-0.70%) |
Aug 06, 2020 | 56.14 | 56.50 | 55.88 | 56.36 | 23,708 | +0.01(+0.02%) |
Aug 05, 2020 | 56.72 | 56.84 | 56.29 | 56.35 | 18,004 | +0.04(+0.06%) |
Aug 04, 2020 | 55.74 | 56.32 | 55.70 | 56.31 | 113,437 | +0.46(+0.82%) |
Aug 03, 2020 | 55.20 | 55.86 | 55.20 | 55.86 | 31,706 | +0.85(+1.55%) |
Jul 31, 2020 | 55.49 | 55.64 | 54.58 | 55.01 | 296,336 | -1.06(-1.88%) |
Jul 30, 2020 | 55.65 | 56.21 | 55.31 | 56.06 | 20,656 | -1.06(-1.86%) |
Jul 29, 2020 | 56.65 | 57.29 | 56.58 | 57.13 | 33,465 | +0.74(+1.31%) |
Jul 28, 2020 | 56.58 | 56.73 | 56.30 | 56.39 | 41,760 | -0.38(-0.68%) |
Jul 27, 2020 | 56.65 | 56.86 | 56.56 | 56.77 | 18,886 | +0.74(+1.31%) |
Jul 24, 2020 | 56.02 | 56.16 | 55.91 | 56.03 | 18,377 | -0.28(-0.50%) |
Jul 23, 2020 | 56.68 | 56.82 | 56.15 | 56.31 | 50,822 | -0.45(-0.79%) |
Jul 22, 2020 | 56.60 | 56.90 | 56.35 | 56.76 | 167,816 | +0.19(+0.34%) |
Jul 21, 2020 | 56.68 | 56.97 | 56.57 | 56.57 | 53,643 | -0.01(-0.02%) |
Jul 20, 2020 | 56.33 | 56.61 | 56.14 | 56.58 | 16,051 | +0.43(+0.77%) |
Jul 17, 2020 | 56.11 | 56.35 | 55.91 | 56.15 | 31,832 | +0.10(+0.18%) |
Jul 16, 2020 | 56.01 | 56.28 | 55.91 | 56.05 | 70,759 | -0.25(-0.45%) |
Jul 15, 2020 | 56.51 | 56.61 | 56.18 | 56.30 | 32,030 | +0.81(+1.46%) |
Jul 14, 2020 | 55.05 | 55.84 | 55.05 | 55.49 | 34,768 | +0.45(+0.81%) |
Jul 13, 2020 | 55.51 | 55.79 | 54.98 | 55.04 | 18,765 | -0.35(-0.63%) |
Jul 10, 2020 | 55.06 | 55.39 | 54.97 | 55.39 | 62,789 | +0.78(+1.42%) |
Jul 09, 2020 | 55.27 | 55.48 | 54.41 | 54.61 | 20,944 | -0.77(-1.39%) |
Jul 08, 2020 | 54.90 | 55.51 | 54.86 | 55.38 | 131,624 | +0.48(+0.88%) |
Jul 07, 2020 | 55.31 | 55.50 | 54.90 | 54.90 | 232,437 | -0.67(-1.20%) |
Jul 06, 2020 | 55.77 | 55.86 | 55.54 | 55.56 | 153,114 | +0.41(+0.75%) |
Jul 02, 2020 | 55.23 | 55.51 | 54.87 | 55.15 | 45,396 | +0.69(+1.28%) |