Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 53.05 | 53.79 | 52.98 | 53.38 | 338,948 | +0.48(+0.90%) |
Sep 29, 2020 | 53.41 | 53.41 | 52.68 | 52.90 | 190,666 | -0.56(-1.05%) |
Sep 28, 2020 | 52.98 | 53.74 | 52.98 | 53.46 | 248,315 | +1.20(+2.30%) |
Sep 25, 2020 | 51.31 | 52.40 | 51.22 | 52.26 | 405,203 | +0.67(+1.29%) |
Sep 24, 2020 | 51.41 | 52.30 | 51.04 | 51.59 | 562,072 | +0.11(+0.22%) |
Sep 23, 2020 | 52.80 | 53.06 | 51.47 | 51.48 | 819,646 | -1.25(-2.38%) |
Sep 22, 2020 | 52.85 | 53.24 | 52.39 | 52.73 | 747,558 | -0.05(-0.09%) |
Sep 21, 2020 | 53.21 | 53.22 | 52.22 | 52.78 | 1,070,840 | -1.43(-2.63%) |
Sep 18, 2020 | 54.74 | 54.76 | 54.07 | 54.21 | 264,820 | -0.43(-0.78%) |
Sep 17, 2020 | 54.57 | 54.94 | 54.33 | 54.63 | 394,477 | -0.64(-1.16%) |
Sep 16, 2020 | 54.91 | 55.85 | 54.89 | 55.27 | 1,455,896 | +0.51(+0.94%) |
Sep 15, 2020 | 55.30 | 55.32 | 54.73 | 54.76 | 176,106 | -0.28(-0.51%) |
Sep 14, 2020 | 54.54 | 55.42 | 54.54 | 55.04 | 198,031 | +0.96(+1.77%) |
Sep 11, 2020 | 54.05 | 54.38 | 53.75 | 54.08 | 422,558 | +0.13(+0.24%) |
Sep 10, 2020 | 54.94 | 55.16 | 53.90 | 53.95 | 474,519 | -0.86(-1.57%) |
Sep 09, 2020 | 54.62 | 55.11 | 54.48 | 54.81 | 219,687 | +0.64(+1.17%) |
Sep 08, 2020 | 54.80 | 54.83 | 54.01 | 54.17 | 1,495,251 | -1.27(-2.30%) |
Sep 04, 2020 | 56.09 | 56.20 | 54.57 | 55.45 | 365,490 | +0.01(+0.02%) |
Sep 03, 2020 | 56.61 | 57.07 | 55.06 | 55.44 | 1,290,741 | -0.95(-1.68%) |
Sep 02, 2020 | 55.66 | 56.55 | 55.44 | 56.39 | 387,556 | +0.83(+1.49%) |
Sep 01, 2020 | 55.23 | 55.67 | 55.02 | 55.56 | 1,016,811 | +0.10(+0.19%) |
Aug 31, 2020 | 56.10 | 56.10 | 55.46 | 55.46 | 793,610 | -0.69(-1.22%) |
Aug 28, 2020 | 56.08 | 56.17 | 55.61 | 56.14 | 193,218 | +0.40(+0.72%) |
Aug 27, 2020 | 54.94 | 55.97 | 54.94 | 55.74 | 462,591 | +0.80(+1.46%) |
Aug 26, 2020 | 55.04 | 55.19 | 54.79 | 54.94 | 943,395 | -0.22(-0.39%) |
Aug 25, 2020 | 55.43 | 55.47 | 54.88 | 55.16 | 191,484 | +0.16(+0.29%) |
Aug 24, 2020 | 54.30 | 55.02 | 54.06 | 55.00 | 167,935 | +1.01(+1.87%) |
Aug 21, 2020 | 53.93 | 54.28 | 53.80 | 53.99 | 165,860 | -0.08(-0.15%) |
Aug 20, 2020 | 53.66 | 54.22 | 53.61 | 54.07 | 309,440 | -0.13(-0.23%) |
Aug 19, 2020 | 54.49 | 54.79 | 54.09 | 54.19 | 1,238,100 | -0.22(-0.40%) |
Aug 18, 2020 | 54.67 | 54.75 | 54.26 | 54.41 | 1,005,851 | -0.28(-0.51%) |
Aug 17, 2020 | 54.97 | 54.97 | 54.66 | 54.69 | 263,664 | -0.35(-0.64%) |
Aug 14, 2020 | 54.74 | 55.39 | 54.71 | 55.04 | 229,339 | +0.04(+0.08%) |
Aug 13, 2020 | 55.13 | 55.40 | 54.86 | 55.00 | 250,529 | -0.39(-0.70%) |
Aug 12, 2020 | 56.09 | 56.10 | 55.06 | 55.39 | 251,186 | +0.04(+0.07%) |
Aug 11, 2020 | 55.82 | 56.22 | 55.22 | 55.35 | 1,058,997 | +0.30(+0.54%) |
Aug 10, 2020 | 55.03 | 55.27 | 54.91 | 55.05 | 206,042 | +0.28(+0.50%) |
Aug 07, 2020 | 53.67 | 54.83 | 53.61 | 54.78 | 265,889 | +0.86(+1.59%) |
Aug 06, 2020 | 53.76 | 54.07 | 53.61 | 53.92 | 139,918 | +0.05(+0.10%) |
Aug 05, 2020 | 53.55 | 53.98 | 53.55 | 53.87 | 323,839 | +0.66(+1.23%) |
Aug 04, 2020 | 53.02 | 53.30 | 52.95 | 53.21 | 192,671 | +0.06(+0.11%) |
Aug 03, 2020 | 53.36 | 53.49 | 53.02 | 53.16 | 261,449 | -0.06(-0.11%) |
Jul 31, 2020 | 53.37 | 53.37 | 52.55 | 53.21 | 314,621 | -0.13(-0.24%) |
Jul 30, 2020 | 53.14 | 53.38 | 52.70 | 53.34 | 272,106 | -0.74(-1.38%) |
Jul 29, 2020 | 53.08 | 54.10 | 53.08 | 54.09 | 166,638 | +1.04(+1.97%) |
Jul 28, 2020 | 52.75 | 53.35 | 52.75 | 53.04 | 165,244 | +0.09(+0.17%) |
Jul 27, 2020 | 52.98 | 53.03 | 52.36 | 52.95 | 218,588 | -0.13(-0.25%) |
Jul 24, 2020 | 53.29 | 53.44 | 52.99 | 53.08 | 170,134 | -0.28(-0.53%) |
Jul 23, 2020 | 53.39 | 53.71 | 53.04 | 53.36 | 379,659 | -0.04(-0.07%) |
Jul 22, 2020 | 52.91 | 53.43 | 52.91 | 53.40 | 223,150 | +0.25(+0.48%) |
Jul 21, 2020 | 52.92 | 53.44 | 52.89 | 53.15 | 230,310 | +0.62(+1.18%) |
Jul 20, 2020 | 52.46 | 52.76 | 52.33 | 52.53 | 254,887 | -0.18(-0.35%) |
Jul 17, 2020 | 52.87 | 52.92 | 52.47 | 52.71 | 303,720 | -0.09(-0.17%) |
Jul 16, 2020 | 52.68 | 53.17 | 52.42 | 52.80 | 265,602 | -0.23(-0.44%) |
Jul 15, 2020 | 53.17 | 53.17 | 52.52 | 53.04 | 382,813 | +1.00(+1.92%) |
Jul 14, 2020 | 51.39 | 52.11 | 51.13 | 52.04 | 399,820 | +0.47(+0.91%) |
Jul 13, 2020 | 52.25 | 52.51 | 51.53 | 51.57 | 421,793 | -0.17(-0.33%) |
Jul 10, 2020 | 50.48 | 51.77 | 50.48 | 51.74 | 394,558 | +1.17(+2.31%) |
Jul 09, 2020 | 51.46 | 51.47 | 50.07 | 50.57 | 321,174 | -0.89(-1.74%) |
Jul 08, 2020 | 51.17 | 51.61 | 50.90 | 51.47 | 313,776 | +0.32(+0.62%) |
Jul 07, 2020 | 51.76 | 51.82 | 51.03 | 51.15 | 229,643 | -1.05(-2.01%) |
Jul 06, 2020 | 52.50 | 52.70 | 52.04 | 52.20 | 355,780 | +0.68(+1.32%) |
Jul 02, 2020 | 52.55 | 52.66 | 51.42 | 51.52 | 431,749 | +0.05(+0.09%) |