Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 53.21 | 53.96 | 53.15 | 53.54 | 337,914 | +0.48(+0.90%) |
Sep 29, 2020 | 53.57 | 53.57 | 52.84 | 53.07 | 190,085 | -0.56(-1.05%) |
Sep 28, 2020 | 53.15 | 53.91 | 53.15 | 53.63 | 247,558 | +1.21(+2.30%) |
Sep 25, 2020 | 51.47 | 52.56 | 51.38 | 52.42 | 403,967 | +0.67(+1.29%) |
Sep 24, 2020 | 51.57 | 52.46 | 51.20 | 51.75 | 560,357 | +0.11(+0.22%) |
Sep 23, 2020 | 52.96 | 53.22 | 51.63 | 51.64 | 817,146 | -1.26(-2.38%) |
Sep 22, 2020 | 53.01 | 53.40 | 52.55 | 52.89 | 745,277 | -0.05(-0.09%) |
Sep 21, 2020 | 53.37 | 53.38 | 52.38 | 52.94 | 1,067,573 | -1.43(-2.63%) |
Sep 18, 2020 | 54.91 | 54.93 | 54.23 | 54.37 | 264,012 | -0.43(-0.78%) |
Sep 17, 2020 | 54.73 | 55.11 | 54.49 | 54.80 | 393,274 | -0.64(-1.16%) |
Sep 16, 2020 | 55.08 | 56.02 | 55.05 | 55.44 | 1,451,454 | +0.52(+0.94%) |
Sep 15, 2020 | 55.47 | 55.49 | 54.90 | 54.93 | 175,569 | -0.28(-0.51%) |
Sep 14, 2020 | 54.71 | 55.59 | 54.71 | 55.21 | 197,427 | +0.96(+1.77%) |
Sep 11, 2020 | 54.22 | 54.55 | 53.91 | 54.25 | 421,269 | +0.13(+0.24%) |
Sep 10, 2020 | 55.10 | 55.33 | 54.07 | 54.11 | 473,072 | -0.86(-1.57%) |
Sep 09, 2020 | 54.79 | 55.28 | 54.65 | 54.98 | 219,017 | +0.64(+1.17%) |
Sep 08, 2020 | 54.96 | 55.00 | 54.18 | 54.34 | 1,490,689 | -1.28(-2.30%) |
Sep 04, 2020 | 56.26 | 56.37 | 54.73 | 55.62 | 364,375 | +0.01(+0.02%) |
Sep 03, 2020 | 56.78 | 57.25 | 55.23 | 55.61 | 1,286,803 | -0.95(-1.68%) |
Sep 02, 2020 | 55.83 | 56.72 | 55.61 | 56.56 | 386,374 | +0.83(+1.49%) |
Sep 01, 2020 | 55.40 | 55.84 | 55.19 | 55.73 | 1,013,709 | +0.10(+0.19%) |
Aug 31, 2020 | 56.27 | 56.27 | 55.63 | 55.63 | 791,189 | -0.69(-1.22%) |
Aug 28, 2020 | 56.25 | 56.34 | 55.78 | 56.32 | 192,628 | +0.40(+0.72%) |
Aug 27, 2020 | 55.11 | 56.14 | 55.11 | 55.91 | 461,179 | +0.80(+1.46%) |
Aug 26, 2020 | 55.21 | 55.36 | 54.96 | 55.11 | 940,516 | -0.22(-0.39%) |
Aug 25, 2020 | 55.60 | 55.64 | 55.05 | 55.33 | 190,900 | +0.16(+0.29%) |
Aug 24, 2020 | 54.47 | 55.18 | 54.23 | 55.17 | 167,423 | +1.01(+1.87%) |
Aug 21, 2020 | 54.09 | 54.44 | 53.96 | 54.15 | 165,354 | -0.08(-0.15%) |
Aug 20, 2020 | 53.83 | 54.38 | 53.77 | 54.23 | 308,496 | -0.13(-0.23%) |
Aug 19, 2020 | 54.65 | 54.96 | 54.26 | 54.36 | 1,234,322 | -0.22(-0.40%) |
Aug 18, 2020 | 54.84 | 54.92 | 54.43 | 54.58 | 1,002,782 | -0.28(-0.51%) |
Aug 17, 2020 | 55.14 | 55.14 | 54.82 | 54.86 | 262,859 | -0.35(-0.64%) |
Aug 14, 2020 | 54.91 | 55.56 | 54.88 | 55.21 | 228,640 | +0.04(+0.08%) |
Aug 13, 2020 | 55.30 | 55.57 | 55.02 | 55.17 | 249,765 | -0.39(-0.70%) |
Aug 12, 2020 | 56.26 | 56.27 | 55.23 | 55.56 | 250,419 | +0.04(+0.07%) |
Aug 11, 2020 | 55.99 | 56.39 | 55.39 | 55.52 | 1,055,766 | +0.30(+0.54%) |
Aug 10, 2020 | 55.20 | 55.44 | 55.08 | 55.22 | 205,413 | +0.28(+0.50%) |
Aug 07, 2020 | 53.84 | 55.00 | 53.77 | 54.95 | 265,077 | +0.86(+1.59%) |
Aug 06, 2020 | 53.93 | 54.23 | 53.77 | 54.09 | 139,491 | +0.05(+0.10%) |
Aug 05, 2020 | 53.72 | 54.14 | 53.72 | 54.03 | 322,851 | +0.66(+1.23%) |
Aug 04, 2020 | 53.19 | 53.46 | 53.11 | 53.38 | 192,083 | +0.06(+0.11%) |
Aug 03, 2020 | 53.53 | 53.65 | 53.18 | 53.32 | 260,652 | -0.06(-0.11%) |
Jul 31, 2020 | 53.54 | 53.54 | 52.71 | 53.38 | 313,661 | -0.13(-0.24%) |
Jul 30, 2020 | 53.30 | 53.55 | 52.86 | 53.50 | 271,276 | -0.75(-1.38%) |
Jul 29, 2020 | 53.25 | 54.27 | 53.25 | 54.25 | 166,129 | +1.05(+1.97%) |
Jul 28, 2020 | 52.91 | 53.51 | 52.91 | 53.20 | 164,740 | +0.09(+0.17%) |
Jul 27, 2020 | 53.14 | 53.20 | 52.52 | 53.11 | 217,922 | -0.13(-0.25%) |
Jul 24, 2020 | 53.46 | 53.61 | 53.15 | 53.25 | 169,615 | -0.28(-0.53%) |
Jul 23, 2020 | 53.55 | 53.87 | 53.20 | 53.53 | 378,500 | -0.04(-0.07%) |
Jul 22, 2020 | 53.07 | 53.60 | 53.07 | 53.57 | 222,469 | +0.25(+0.48%) |
Jul 21, 2020 | 53.08 | 53.61 | 53.05 | 53.31 | 229,607 | +0.62(+1.18%) |
Jul 20, 2020 | 52.62 | 52.92 | 52.49 | 52.69 | 254,110 | -0.18(-0.35%) |
Jul 17, 2020 | 53.04 | 53.08 | 52.63 | 52.88 | 302,793 | -0.09(-0.17%) |
Jul 16, 2020 | 52.84 | 53.33 | 52.58 | 52.96 | 264,792 | -0.23(-0.44%) |
Jul 15, 2020 | 53.33 | 53.33 | 52.68 | 53.20 | 381,645 | +1.00(+1.92%) |
Jul 14, 2020 | 51.54 | 52.27 | 51.29 | 52.20 | 398,601 | +0.47(+0.91%) |
Jul 13, 2020 | 52.41 | 52.67 | 51.68 | 51.73 | 420,506 | -0.17(-0.33%) |
Jul 10, 2020 | 50.64 | 51.93 | 50.64 | 51.90 | 393,355 | +1.17(+2.31%) |
Jul 09, 2020 | 51.62 | 51.63 | 50.22 | 50.73 | 320,194 | -0.90(-1.74%) |
Jul 08, 2020 | 51.33 | 51.77 | 51.05 | 51.62 | 312,819 | +0.32(+0.62%) |
Jul 07, 2020 | 51.92 | 51.97 | 51.19 | 51.30 | 228,942 | -1.05(-2.01%) |
Jul 06, 2020 | 52.66 | 52.86 | 52.20 | 52.35 | 354,694 | +0.68(+1.32%) |
Jul 02, 2020 | 52.71 | 52.82 | 51.58 | 51.67 | 430,431 | +0.05(+0.09%) |