Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 54.41 | 55.27 | 54.41 | 55.11 | 311,166 | +0.89(+1.64%) |
Sep 29, 2020 | 54.44 | 54.61 | 53.43 | 54.22 | 182,573 | -0.31(-0.58%) |
Sep 28, 2020 | 55.04 | 55.15 | 54.36 | 54.54 | 298,241 | -0.09(-0.16%) |
Sep 25, 2020 | 53.94 | 54.88 | 53.31 | 54.62 | 431,861 | +0.77(+1.43%) |
Sep 24, 2020 | 52.32 | 54.06 | 51.92 | 53.86 | 287,164 | +1.38(+2.63%) |
Sep 23, 2020 | 54.20 | 54.48 | 52.25 | 52.48 | 328,816 | -1.90(-3.50%) |
Sep 22, 2020 | 54.55 | 55.18 | 53.46 | 54.38 | 461,134 | -0.05(-0.10%) |
Sep 21, 2020 | 53.31 | 54.61 | 52.52 | 54.43 | 494,892 | +0.28(+0.52%) |
Sep 18, 2020 | 54.33 | 54.70 | 53.54 | 54.15 | 827,199 | +0.22(+0.40%) |
Sep 17, 2020 | 54.07 | 54.34 | 53.53 | 53.93 | 388,430 | -0.35(-0.64%) |
Sep 16, 2020 | 54.27 | 55.55 | 54.19 | 54.28 | 576,549 | -0.15(-0.27%) |
Sep 15, 2020 | 55.15 | 55.76 | 54.32 | 54.43 | 554,521 | -0.47(-0.86%) |
Sep 14, 2020 | 54.71 | 55.46 | 54.35 | 54.90 | 343,162 | +0.37(+0.67%) |
Sep 11, 2020 | 55.09 | 55.31 | 54.30 | 54.54 | 298,593 | -0.40(-0.73%) |
Sep 10, 2020 | 55.25 | 55.72 | 54.27 | 54.94 | 441,552 | -0.47(-0.85%) |
Sep 09, 2020 | 55.58 | 56.28 | 54.66 | 55.41 | 346,283 | +0.24(+0.44%) |
Sep 08, 2020 | 55.65 | 55.65 | 54.22 | 55.17 | 589,295 | -0.48(-0.86%) |
Sep 04, 2020 | 56.41 | 56.42 | 55.37 | 55.65 | 429,914 | -0.38(-0.69%) |
Sep 03, 2020 | 55.45 | 56.41 | 55.45 | 56.03 | 474,788 | +1.24(+2.26%) |
Sep 02, 2020 | 53.76 | 55.18 | 53.36 | 54.79 | 423,727 | +1.03(+1.92%) |
Sep 01, 2020 | 54.62 | 54.98 | 53.23 | 53.76 | 279,111 | -1.15(-2.10%) |
Aug 31, 2020 | 54.25 | 55.54 | 54.25 | 54.91 | 437,102 | +0.42(+0.77%) |
Aug 28, 2020 | 54.41 | 54.55 | 53.10 | 54.49 | 453,385 | +0.50(+0.92%) |
Aug 27, 2020 | 54.53 | 55.18 | 53.95 | 54.00 | 403,730 | -0.18(-0.34%) |
Aug 26, 2020 | 55.84 | 55.91 | 53.63 | 54.18 | 406,227 | -2.04(-3.64%) |
Aug 25, 2020 | 57.38 | 57.62 | 56.16 | 56.22 | 258,496 | -1.23(-2.14%) |
Aug 24, 2020 | 57.20 | 57.51 | 56.58 | 57.45 | 319,688 | +0.51(+0.89%) |
Aug 21, 2020 | 57.04 | 57.31 | 55.67 | 56.95 | 1,087,896 | -0.52(-0.90%) |
Aug 20, 2020 | 58.51 | 59.08 | 57.44 | 57.46 | 310,987 | -1.69(-2.85%) |
Aug 19, 2020 | 60.02 | 60.08 | 58.83 | 59.15 | 294,935 | -0.31(-0.53%) |
Aug 18, 2020 | 60.35 | 60.46 | 59.38 | 59.46 | 211,732 | -1.20(-1.97%) |
Aug 17, 2020 | 61.55 | 61.87 | 60.47 | 60.66 | 164,921 | -0.94(-1.53%) |
Aug 14, 2020 | 62.16 | 62.23 | 61.23 | 61.60 | 183,071 | -0.88(-1.41%) |
Aug 13, 2020 | 63.72 | 63.72 | 62.17 | 62.49 | 219,668 | -1.77(-2.75%) |
Aug 12, 2020 | 63.52 | 64.72 | 63.15 | 64.25 | 241,829 | +1.25(+1.98%) |
Aug 11, 2020 | 63.97 | 64.26 | 62.70 | 63.01 | 266,797 | -0.38(-0.60%) |
Aug 10, 2020 | 63.61 | 64.61 | 63.08 | 63.39 | 328,553 | +0.22(+0.34%) |
Aug 07, 2020 | 61.36 | 64.07 | 61.36 | 63.17 | 359,712 | +2.21(+3.62%) |
Aug 06, 2020 | 59.75 | 61.18 | 59.18 | 60.96 | 344,074 | +1.21(+2.03%) |
Aug 05, 2020 | 60.67 | 61.19 | 59.14 | 59.75 | 381,513 | -0.47(-0.78%) |
Aug 04, 2020 | 59.71 | 60.50 | 59.54 | 60.21 | 199,715 | +0.16(+0.27%) |
Aug 03, 2020 | 60.76 | 60.76 | 59.02 | 60.05 | 208,918 | -0.29(-0.49%) |
Jul 31, 2020 | 60.08 | 60.55 | 59.30 | 60.34 | 306,973 | -0.18(-0.30%) |
Jul 30, 2020 | 60.19 | 60.69 | 59.38 | 60.53 | 158,163 | -0.50(-0.82%) |
Jul 29, 2020 | 60.25 | 61.20 | 60.04 | 61.03 | 207,248 | +0.79(+1.31%) |
Jul 28, 2020 | 57.61 | 60.54 | 57.61 | 60.24 | 246,088 | +2.30(+3.98%) |
Jul 27, 2020 | 60.67 | 60.67 | 57.78 | 57.94 | 499,263 | -2.92(-4.80%) |
Jul 24, 2020 | 62.47 | 63.05 | 60.78 | 60.86 | 257,349 | -1.47(-2.36%) |
Jul 23, 2020 | 62.28 | 62.58 | 61.72 | 62.33 | 294,025 | -0.20(-0.32%) |
Jul 22, 2020 | 61.41 | 63.03 | 61.32 | 62.53 | 405,650 | +0.69(+1.12%) |
Jul 21, 2020 | 61.71 | 62.82 | 61.49 | 61.84 | 223,023 | +0.68(+1.12%) |
Jul 20, 2020 | 61.93 | 62.56 | 61.00 | 61.15 | 304,215 | -1.30(-2.08%) |
Jul 17, 2020 | 61.72 | 62.82 | 61.72 | 62.45 | 205,302 | +0.81(+1.32%) |
Jul 16, 2020 | 62.06 | 62.77 | 61.34 | 61.64 | 279,561 | -0.59(-0.95%) |
Jul 15, 2020 | 63.11 | 63.85 | 62.13 | 62.23 | 376,768 | +0.64(+1.04%) |
Jul 14, 2020 | 60.51 | 61.71 | 60.26 | 61.58 | 303,559 | +1.17(+1.94%) |
Jul 13, 2020 | 59.89 | 61.64 | 59.87 | 60.41 | 355,889 | +0.63(+1.06%) |
Jul 10, 2020 | 58.21 | 60.22 | 57.83 | 59.78 | 408,759 | +1.77(+3.05%) |
Jul 09, 2020 | 58.96 | 58.99 | 57.42 | 58.01 | 326,522 | -1.14(-1.93%) |
Jul 08, 2020 | 59.33 | 59.95 | 58.12 | 59.16 | 271,246 | -0.52(-0.87%) |
Jul 07, 2020 | 59.37 | 60.47 | 59.14 | 59.68 | 459,130 | -0.51(-0.85%) |
Jul 06, 2020 | 60.47 | 61.09 | 59.58 | 60.19 | 328,867 | +0.87(+1.46%) |
Jul 02, 2020 | 59.60 | 60.28 | 59.14 | 59.32 | 185,799 | +0.57(+0.97%) |