Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 54.65 | 54.79 | 54.11 | 54.35 | 734,354 | -0.20(-0.37%) |
Sep 29, 2020 | 54.43 | 54.67 | 54.26 | 54.55 | 1,029,881 | +0.16(+0.29%) |
Sep 28, 2020 | 54.53 | 54.85 | 54.33 | 54.39 | 982,741 | +0.80(+1.50%) |
Sep 25, 2020 | 53.15 | 53.59 | 53.01 | 53.59 | 726,088 | +0.20(+0.38%) |
Sep 24, 2020 | 53.48 | 53.56 | 52.85 | 53.39 | 844,900 | +0.12(+0.23%) |
Sep 23, 2020 | 54.14 | 54.16 | 53.25 | 53.27 | 1,031,184 | -0.05(-0.10%) |
Sep 22, 2020 | 53.09 | 53.65 | 53.05 | 53.32 | 1,053,892 | +0.54(+1.02%) |
Sep 21, 2020 | 52.83 | 52.85 | 52.27 | 52.78 | 1,380,760 | -0.88(-1.64%) |
Sep 18, 2020 | 54.09 | 54.33 | 53.35 | 53.66 | 1,866,744 | -1.38(-2.51%) |
Sep 17, 2020 | 54.73 | 55.19 | 54.58 | 55.05 | 1,119,122 | +0.22(+0.40%) |
Sep 16, 2020 | 55.24 | 55.33 | 54.75 | 54.83 | 828,787 | -0.22(-0.40%) |
Sep 15, 2020 | 55.31 | 55.46 | 54.98 | 55.05 | 1,110,590 | +0.63(+1.15%) |
Sep 14, 2020 | 55.09 | 55.11 | 54.41 | 54.42 | 780,128 | -0.19(-0.36%) |
Sep 11, 2020 | 54.68 | 55.05 | 54.31 | 54.61 | 2,345,091 | +0.78(+1.46%) |
Sep 10, 2020 | 54.67 | 54.73 | 53.82 | 53.83 | 1,141,908 | -0.90(-1.64%) |
Sep 09, 2020 | 54.16 | 54.98 | 54.14 | 54.73 | 1,172,187 | +2.15(+4.09%) |
Sep 08, 2020 | 52.53 | 52.92 | 52.16 | 52.58 | 1,431,002 | +0.45(+0.86%) |
Sep 04, 2020 | 52.52 | 52.70 | 51.51 | 52.13 | 1,087,770 | -0.56(-1.05%) |
Sep 03, 2020 | 53.79 | 53.94 | 52.45 | 52.68 | 939,562 | -1.00(-1.86%) |
Sep 02, 2020 | 53.16 | 53.76 | 53.15 | 53.68 | 677,265 | +1.13(+2.15%) |
Sep 01, 2020 | 52.38 | 52.62 | 52.05 | 52.55 | 909,665 | +0.05(+0.10%) |
Aug 31, 2020 | 52.72 | 52.97 | 52.41 | 52.50 | 727,098 | -0.50(-0.95%) |
Aug 28, 2020 | 52.94 | 53.03 | 52.41 | 53.00 | 749,920 | -0.22(-0.41%) |
Aug 27, 2020 | 53.90 | 53.97 | 53.20 | 53.22 | 731,628 | +0.09(+0.17%) |
Aug 26, 2020 | 52.88 | 53.24 | 52.82 | 53.13 | 594,418 | +0.11(+0.20%) |
Aug 25, 2020 | 53.35 | 53.37 | 52.78 | 53.03 | 575,338 | -0.09(-0.17%) |
Aug 24, 2020 | 53.40 | 53.42 | 52.92 | 53.12 | 586,454 | +0.63(+1.21%) |
Aug 21, 2020 | 51.86 | 52.59 | 51.82 | 52.48 | 532,366 | -0.45(-0.85%) |
Aug 20, 2020 | 52.60 | 52.98 | 52.50 | 52.93 | 744,222 | +0.02(+0.03%) |
Aug 19, 2020 | 53.41 | 53.41 | 52.83 | 52.91 | 881,106 | +0.00(+0.00%) |
Aug 18, 2020 | 53.01 | 53.03 | 52.66 | 52.91 | 866,900 | +0.26(+0.50%) |
Aug 17, 2020 | 52.48 | 52.85 | 52.48 | 52.65 | 840,115 | +0.27(+0.52%) |
Aug 14, 2020 | 52.54 | 52.77 | 52.25 | 52.38 | 1,409,506 | -0.41(-0.78%) |
Aug 13, 2020 | 53.09 | 53.26 | 52.70 | 52.79 | 892,411 | -0.24(-0.45%) |
Aug 12, 2020 | 52.69 | 53.31 | 52.62 | 53.03 | 897,915 | +1.23(+2.38%) |
Aug 11, 2020 | 52.55 | 52.58 | 51.72 | 51.79 | 735,246 | -0.70(-1.33%) |
Aug 10, 2020 | 52.82 | 52.82 | 52.36 | 52.49 | 987,675 | -0.11(-0.20%) |
Aug 07, 2020 | 52.66 | 52.77 | 52.36 | 52.60 | 824,254 | -0.64(-1.21%) |
Aug 06, 2020 | 53.13 | 53.44 | 53.12 | 53.24 | 1,055,529 | -0.26(-0.48%) |
Aug 05, 2020 | 54.28 | 54.43 | 53.46 | 53.50 | 807,594 | -0.50(-0.92%) |
Aug 04, 2020 | 53.15 | 53.99 | 53.07 | 53.99 | 884,111 | +0.44(+0.82%) |
Aug 03, 2020 | 53.97 | 54.14 | 53.37 | 53.56 | 908,348 | +0.67(+1.27%) |
Jul 31, 2020 | 53.38 | 53.50 | 52.39 | 52.88 | 1,170,632 | -0.84(-1.56%) |
Jul 30, 2020 | 53.31 | 53.79 | 52.80 | 53.72 | 864,243 | -0.72(-1.32%) |
Jul 29, 2020 | 54.77 | 54.77 | 54.21 | 54.44 | 909,085 | +0.90(+1.68%) |
Jul 28, 2020 | 52.78 | 53.92 | 52.78 | 53.54 | 922,850 | +0.17(+0.31%) |
Jul 27, 2020 | 53.70 | 53.70 | 53.15 | 53.37 | 893,453 | +0.78(+1.48%) |
Jul 24, 2020 | 53.26 | 53.37 | 52.49 | 52.60 | 1,028,820 | +0.42(+0.80%) |
Jul 23, 2020 | 52.90 | 53.30 | 52.12 | 52.18 | 1,982,119 | +3.34(+6.84%) |
Jul 22, 2020 | 48.84 | 48.92 | 48.35 | 48.84 | 1,014,040 | +0.25(+0.52%) |
Jul 21, 2020 | 48.95 | 49.25 | 48.56 | 48.58 | 973,956 | +0.25(+0.52%) |
Jul 20, 2020 | 48.78 | 48.94 | 48.24 | 48.33 | 1,361,632 | -0.38(-0.77%) |
Jul 17, 2020 | 48.59 | 48.81 | 48.42 | 48.70 | 633,806 | +0.47(+0.98%) |
Jul 16, 2020 | 48.15 | 48.35 | 48.07 | 48.23 | 726,323 | -0.05(-0.11%) |
Jul 15, 2020 | 48.66 | 48.84 | 48.24 | 48.28 | 791,002 | +0.19(+0.40%) |
Jul 14, 2020 | 47.72 | 48.16 | 47.72 | 48.09 | 917,791 | +0.21(+0.44%) |
Jul 13, 2020 | 47.78 | 48.28 | 47.51 | 47.88 | 2,132,672 | +0.48(+1.01%) |
Jul 10, 2020 | 47.21 | 47.48 | 47.10 | 47.40 | 1,241,309 | +0.44(+0.93%) |
Jul 09, 2020 | 47.78 | 47.89 | 46.83 | 46.96 | 2,362,238 | -0.77(-1.61%) |
Jul 08, 2020 | 47.40 | 47.73 | 47.28 | 47.73 | 823,788 | +0.00(+0.00%) |
Jul 07, 2020 | 47.62 | 47.98 | 47.53 | 47.73 | 759,432 | -0.39(-0.82%) |
Jul 06, 2020 | 48.52 | 48.67 | 48.02 | 48.13 | 892,646 | -0.55(-1.13%) |
Jul 02, 2020 | 48.56 | 49.05 | 48.56 | 48.68 | 747,599 | +0.52(+1.09%) |