Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 55.56 | 57.27 | 55.44 | 56.98 | 440,150 | +1.28(+2.30%) |
Sep 29, 2020 | 53.91 | 55.83 | 53.91 | 55.70 | 169,424 | +1.95(+3.63%) |
Sep 28, 2020 | 54.10 | 54.37 | 53.31 | 53.75 | 156,350 | +0.42(+0.79%) |
Sep 25, 2020 | 52.58 | 53.38 | 52.55 | 53.33 | 76,700 | +0.81(+1.54%) |
Sep 24, 2020 | 51.68 | 52.73 | 51.31 | 52.52 | 106,995 | +0.43(+0.83%) |
Sep 23, 2020 | 52.75 | 53.32 | 51.92 | 52.09 | 103,068 | -0.62(-1.18%) |
Sep 22, 2020 | 52.39 | 52.98 | 51.41 | 52.71 | 106,699 | +0.59(+1.13%) |
Sep 21, 2020 | 51.10 | 52.19 | 50.57 | 52.12 | 148,884 | +0.25(+0.48%) |
Sep 18, 2020 | 52.65 | 52.80 | 51.34 | 51.87 | 139,300 | -0.56(-1.07%) |
Sep 17, 2020 | 51.69 | 52.49 | 51.18 | 52.43 | 143,969 | -0.31(-0.59%) |
Sep 16, 2020 | 54.28 | 54.29 | 52.70 | 52.74 | 154,078 | -1.18(-2.19%) |
Sep 15, 2020 | 53.83 | 54.14 | 53.38 | 53.92 | 124,174 | +0.45(+0.84%) |
Sep 14, 2020 | 54.45 | 54.45 | 52.86 | 53.47 | 188,213 | -0.28(-0.52%) |
Sep 11, 2020 | 55.05 | 55.05 | 53.32 | 53.75 | 147,000 | -0.32(-0.59%) |
Sep 10, 2020 | 57.79 | 57.99 | 53.53 | 54.07 | 329,796 | -4.01(-6.90%) |
Sep 09, 2020 | 56.64 | 58.31 | 55.98 | 58.08 | 257,571 | +2.23(+3.99%) |
Sep 08, 2020 | 55.52 | 56.84 | 54.30 | 55.85 | 178,137 | -1.02(-1.79%) |
Sep 04, 2020 | 57.84 | 58.09 | 54.91 | 56.87 | 164,000 | -1.32(-2.27%) |
Sep 03, 2020 | 61.27 | 61.27 | 57.31 | 58.19 | 217,985 | -3.07(-5.01%) |
Sep 02, 2020 | 63.11 | 63.11 | 60.92 | 61.26 | 171,897 | -1.18(-1.89%) |
Sep 01, 2020 | 61.01 | 62.45 | 61.01 | 62.44 | 203,908 | +1.49(+2.44%) |
Aug 31, 2020 | 61.40 | 61.75 | 60.56 | 60.95 | 228,610 | -0.19(-0.31%) |
Aug 28, 2020 | 61.30 | 61.44 | 60.51 | 61.14 | 128,000 | +0.32(+0.53%) |
Aug 27, 2020 | 60.50 | 61.34 | 59.90 | 60.82 | 454,929 | +0.76(+1.27%) |
Aug 26, 2020 | 57.90 | 60.34 | 57.90 | 60.06 | 281,148 | +2.26(+3.91%) |
Aug 25, 2020 | 58.11 | 58.51 | 57.45 | 57.80 | 105,910 | +0.05(+0.09%) |
Aug 24, 2020 | 57.52 | 58.82 | 57.25 | 57.75 | 93,219 | +0.35(+0.61%) |
Aug 21, 2020 | 57.83 | 58.28 | 56.84 | 57.40 | 124,000 | -0.32(-0.55%) |
Aug 20, 2020 | 56.04 | 57.89 | 55.85 | 57.72 | 76,075 | +1.52(+2.70%) |
Aug 19, 2020 | 56.15 | 56.86 | 55.70 | 56.20 | 153,384 | +0.21(+0.38%) |
Aug 18, 2020 | 55.07 | 56.00 | 54.72 | 55.99 | 75,100 | +1.13(+2.06%) |
Aug 17, 2020 | 54.61 | 55.59 | 54.60 | 54.86 | 103,820 | +0.39(+0.72%) |
Aug 14, 2020 | 55.15 | 55.39 | 54.35 | 54.47 | 91,800 | -1.02(-1.84%) |
Aug 13, 2020 | 55.28 | 56.16 | 55.20 | 55.49 | 145,280 | +0.73(+1.33%) |
Aug 12, 2020 | 55.56 | 56.23 | 54.73 | 54.76 | 172,991 | -0.68(-1.23%) |
Aug 11, 2020 | 56.37 | 56.85 | 55.40 | 55.44 | 111,498 | -1.03(-1.82%) |
Aug 10, 2020 | 57.58 | 57.64 | 56.22 | 56.47 | 219,106 | -1.35(-2.33%) |
Aug 07, 2020 | 58.52 | 58.52 | 57.14 | 57.82 | 98,000 | -0.86(-1.47%) |
Aug 06, 2020 | 58.09 | 58.75 | 56.85 | 58.68 | 152,819 | +0.72(+1.24%) |
Aug 05, 2020 | 57.74 | 58.04 | 57.13 | 57.96 | 113,720 | +0.50(+0.87%) |
Aug 04, 2020 | 56.50 | 57.51 | 55.63 | 57.46 | 227,210 | +1.02(+1.81%) |
Aug 03, 2020 | 56.85 | 57.02 | 56.08 | 56.44 | 67,063 | +0.11(+0.20%) |
Jul 31, 2020 | 56.20 | 56.46 | 55.48 | 56.33 | 153,200 | +0.76(+1.37%) |
Jul 30, 2020 | 54.56 | 55.78 | 54.20 | 55.57 | 82,021 | +0.44(+0.80%) |
Jul 29, 2020 | 54.00 | 55.55 | 54.00 | 55.13 | 122,912 | +1.43(+2.66%) |
Jul 28, 2020 | 53.51 | 54.08 | 53.15 | 53.70 | 114,280 | -0.12(-0.22%) |
Jul 27, 2020 | 53.21 | 53.88 | 52.84 | 53.82 | 94,872 | +1.10(+2.09%) |
Jul 24, 2020 | 52.35 | 52.80 | 51.38 | 52.72 | 126,800 | -0.10(-0.19%) |
Jul 23, 2020 | 52.83 | 54.24 | 52.46 | 52.82 | 161,950 | -0.01(-0.02%) |
Jul 22, 2020 | 52.13 | 52.93 | 51.93 | 52.83 | 129,395 | +0.70(+1.34%) |
Jul 21, 2020 | 54.31 | 54.31 | 51.99 | 52.13 | 114,201 | -1.81(-3.36%) |
Jul 20, 2020 | 52.13 | 54.18 | 52.13 | 53.94 | 209,568 | +1.94(+3.73%) |
Jul 17, 2020 | 51.66 | 52.21 | 51.13 | 52.00 | 109,900 | +0.41(+0.79%) |
Jul 16, 2020 | 52.39 | 52.39 | 50.53 | 51.59 | 199,187 | -1.28(-2.42%) |
Jul 15, 2020 | 52.19 | 52.95 | 51.52 | 52.87 | 229,848 | +1.05(+2.03%) |
Jul 14, 2020 | 51.97 | 52.65 | 51.04 | 51.82 | 204,305 | -0.51(-0.97%) |
Jul 13, 2020 | 54.83 | 55.00 | 52.22 | 52.33 | 197,070 | -2.20(-4.03%) |
Jul 10, 2020 | 55.11 | 55.61 | 52.93 | 54.53 | 179,800 | -0.50(-0.91%) |
Jul 09, 2020 | 54.88 | 55.69 | 54.21 | 55.03 | 187,830 | +0.15(+0.27%) |
Jul 08, 2020 | 55.49 | 56.06 | 54.78 | 54.88 | 184,923 | -0.47(-0.85%) |
Jul 07, 2020 | 55.77 | 56.73 | 55.25 | 55.35 | 194,337 | -0.48(-0.86%) |
Jul 06, 2020 | 54.68 | 56.02 | 54.68 | 55.83 | 211,621 | +1.70(+3.14%) |
Jul 02, 2020 | 53.17 | 54.40 | 52.86 | 54.13 | 137,900 | +1.37(+2.60%) |