Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 53.37 | 53.38 | 52.67 | 52.82 | 748,122 | -0.38(-0.71%) |
Sep 29, 2020 | 52.97 | 53.34 | 52.49 | 53.20 | 846,353 | +0.20(+0.38%) |
Sep 28, 2020 | 52.34 | 53.03 | 52.15 | 53.00 | 1,368,883 | +0.97(+1.86%) |
Sep 25, 2020 | 51.40 | 52.09 | 51.09 | 52.03 | 416,371 | +0.47(+0.91%) |
Sep 24, 2020 | 50.89 | 51.65 | 50.75 | 51.56 | 594,841 | +0.56(+1.10%) |
Sep 23, 2020 | 52.08 | 52.25 | 50.93 | 51.00 | 630,786 | -0.87(-1.68%) |
Sep 22, 2020 | 51.61 | 52.14 | 51.37 | 51.87 | 1,060,005 | +0.56(+1.09%) |
Sep 21, 2020 | 51.31 | 51.80 | 50.68 | 51.31 | 1,282,129 | -0.52(-1.00%) |
Sep 18, 2020 | 52.88 | 53.02 | 51.77 | 51.83 | 2,826,744 | -0.89(-1.69%) |
Sep 17, 2020 | 53.18 | 53.53 | 52.65 | 52.72 | 1,158,908 | -0.59(-1.11%) |
Sep 16, 2020 | 54.00 | 54.37 | 53.31 | 53.31 | 952,250 | -0.57(-1.06%) |
Sep 15, 2020 | 53.39 | 54.42 | 53.36 | 53.88 | 2,306,474 | +0.62(+1.16%) |
Sep 14, 2020 | 54.01 | 54.21 | 53.26 | 53.26 | 1,876,997 | -0.47(-0.87%) |
Sep 11, 2020 | 54.05 | 54.30 | 53.27 | 53.73 | 1,947,427 | -0.23(-0.43%) |
Sep 10, 2020 | 55.56 | 55.56 | 53.88 | 53.96 | 2,070,534 | -1.42(-2.56%) |
Sep 09, 2020 | 55.73 | 56.05 | 55.35 | 55.38 | 752,670 | -0.16(-0.29%) |
Sep 08, 2020 | 55.03 | 55.77 | 54.82 | 55.54 | 2,072,187 | +0.02(+0.04%) |
Sep 04, 2020 | 55.52 | 55.52 | 55.52 | 0 | -1.22(-2.15%) | |
Sep 03, 2020 | 56.81 | 57.31 | 56.06 | 56.74 | 1,367,989 | -0.16(-0.28%) |
Sep 02, 2020 | 55.44 | 58.68 | 55.30 | 56.90 | 3,402,510 | +2.55(+4.69%) |
Sep 01, 2020 | 54.39 | 54.49 | 53.46 | 54.35 | 724,897 | +0.09(+0.17%) |
Aug 31, 2020 | 55.70 | 55.82 | 54.23 | 54.26 | 926,997 | -1.46(-2.62%) |
Aug 28, 2020 | 56.09 | 56.09 | 55.22 | 55.72 | 1,606,591 | -0.35(-0.62%) |
Aug 27, 2020 | 55.75 | 56.70 | 55.58 | 56.07 | 507,265 | +0.27(+0.48%) |
Aug 26, 2020 | 55.77 | 55.90 | 55.21 | 55.80 | 485,345 | -0.02(-0.04%) |
Aug 25, 2020 | 55.99 | 56.15 | 55.59 | 55.82 | 399,266 | -0.26(-0.46%) |
Aug 24, 2020 | 56.00 | 56.26 | 55.83 | 56.08 | 1,355,043 | +0.19(+0.34%) |
Aug 21, 2020 | 55.43 | 56.21 | 55.20 | 55.89 | 765,812 | +0.43(+0.78%) |
Aug 20, 2020 | 55.80 | 56.03 | 55.34 | 55.46 | 889,117 | -0.38(-0.68%) |
Aug 19, 2020 | 56.01 | 56.31 | 55.70 | 55.84 | 1,116,875 | -0.30(-0.53%) |
Aug 18, 2020 | 55.82 | 56.34 | 55.53 | 56.14 | 628,260 | +0.40(+0.72%) |
Aug 17, 2020 | 55.81 | 56.05 | 55.36 | 55.74 | 808,224 | -0.05(-0.09%) |
Aug 14, 2020 | 55.42 | 55.97 | 55.20 | 55.79 | 1,113,691 | +0.36(+0.65%) |
Aug 13, 2020 | 55.28 | 55.89 | 55.06 | 55.43 | 784,254 | -0.09(-0.16%) |
Aug 12, 2020 | 55.69 | 56.08 | 55.22 | 55.52 | 1,152,854 | -0.17(-0.31%) |
Aug 11, 2020 | 55.22 | 56.09 | 55.22 | 55.69 | 1,112,184 | +0.59(+1.07%) |
Aug 10, 2020 | 55.10 | 55.30 | 54.84 | 55.10 | 1,320,588 | +0.11(+0.20%) |
Aug 07, 2020 | 55.68 | 55.98 | 54.99 | 54.99 | 1,057,911 | -0.68(-1.22%) |
Aug 06, 2020 | 55.39 | 55.80 | 54.94 | 55.67 | 931,945 | +0.12(+0.22%) |
Aug 05, 2020 | 56.46 | 56.49 | 55.39 | 55.55 | 790,445 | -0.77(-1.37%) |
Aug 04, 2020 | 54.85 | 56.50 | 54.71 | 56.32 | 1,013,800 | +1.62(+2.96%) |
Jul 31, 2020 | 54.70 | 54.70 | 54.70 | 0 | -0.68(-1.23%) | |
Jul 30, 2020 | 54.46 | 55.38 | 54.11 | 55.38 | 473,174 | +0.62(+1.13%) |
Jul 29, 2020 | 54.81 | 54.99 | 54.20 | 54.76 | 659,418 | +0.14(+0.26%) |
Jul 28, 2020 | 54.53 | 55.49 | 54.53 | 54.62 | 651,155 | +0.01(+0.02%) |
Jul 27, 2020 | 54.23 | 54.70 | 53.87 | 54.61 | 480,932 | +0.28(+0.52%) |
Jul 24, 2020 | 55.03 | 55.29 | 54.30 | 54.33 | 630,110 | -0.77(-1.40%) |
Jul 23, 2020 | 55.08 | 55.64 | 54.90 | 55.10 | 864,575 | +0.14(+0.25%) |
Jul 22, 2020 | 54.66 | 55.37 | 52.63 | 54.96 | 1,966,228 | -0.83(-1.49%) |
Jul 21, 2020 | 55.65 | 56.14 | 55.33 | 55.79 | 513,652 | +0.26(+0.47%) |
Jul 20, 2020 | 56.96 | 57.19 | 55.45 | 55.53 | 575,744 | -1.74(-3.04%) |
Jul 17, 2020 | 56.72 | 57.34 | 56.65 | 57.27 | 586,575 | +0.56(+0.99%) |
Jul 16, 2020 | 55.62 | 56.82 | 55.39 | 56.71 | 705,078 | +0.84(+1.50%) |
Jul 15, 2020 | 55.07 | 55.92 | 54.98 | 55.87 | 621,591 | +0.95(+1.73%) |
Jul 14, 2020 | 53.99 | 55.32 | 53.99 | 54.92 | 939,315 | +0.84(+1.55%) |
Jul 13, 2020 | 53.97 | 54.18 | 53.45 | 54.08 | 647,519 | +0.49(+0.91%) |
Jul 10, 2020 | 52.99 | 53.71 | 52.86 | 53.59 | 916,121 | +0.60(+1.13%) |
Jul 09, 2020 | 53.30 | 53.50 | 52.04 | 52.99 | 1,109,131 | -0.36(-0.67%) |
Jul 08, 2020 | 54.62 | 54.82 | 52.79 | 53.35 | 1,586,487 | -1.35(-2.47%) |
Jul 07, 2020 | 54.59 | 55.31 | 54.57 | 54.70 | 1,113,874 | -0.12(-0.22%) |
Jul 06, 2020 | 55.46 | 55.54 | 54.66 | 54.82 | 992,787 | -0.51(-0.92%) |
Jul 03, 2020 | 55.13 | 55.33 | 54.91 | 55.33 | 180,380 | +0.29(+0.53%) |