Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 54.52 | 55.52 | 54.13 | 54.45 | 335,010 | +0.30(+0.55%) |
Sep 29, 2020 | 54.29 | 54.71 | 53.83 | 54.15 | 213,619 | -0.17(-0.32%) |
Sep 28, 2020 | 52.92 | 54.63 | 52.85 | 54.33 | 267,117 | +2.18(+4.18%) |
Sep 25, 2020 | 51.66 | 52.83 | 51.46 | 52.15 | 363,745 | +0.12(+0.22%) |
Sep 24, 2020 | 51.37 | 52.46 | 50.93 | 52.03 | 318,002 | +0.74(+1.45%) |
Sep 23, 2020 | 52.29 | 52.66 | 51.29 | 51.29 | 396,447 | -1.04(-1.99%) |
Sep 22, 2020 | 50.91 | 52.34 | 50.57 | 52.33 | 265,009 | +1.60(+3.15%) |
Sep 21, 2020 | 51.65 | 51.84 | 49.53 | 50.73 | 359,430 | -2.06(-3.91%) |
Sep 18, 2020 | 54.35 | 54.43 | 52.24 | 52.79 | 851,818 | -0.98(-1.83%) |
Sep 17, 2020 | 53.84 | 54.24 | 53.23 | 53.78 | 298,335 | -1.14(-2.07%) |
Sep 16, 2020 | 54.44 | 55.38 | 53.96 | 54.91 | 342,511 | +0.74(+1.37%) |
Sep 15, 2020 | 54.92 | 55.44 | 54.03 | 54.17 | 309,158 | -0.40(-0.74%) |
Sep 14, 2020 | 54.05 | 54.83 | 53.59 | 54.58 | 264,144 | +1.03(+1.93%) |
Sep 11, 2020 | 54.59 | 54.59 | 53.04 | 53.55 | 307,600 | -0.50(-0.93%) |
Sep 10, 2020 | 55.05 | 55.50 | 54.00 | 54.05 | 322,456 | -1.05(-1.91%) |
Sep 09, 2020 | 54.03 | 55.44 | 54.03 | 55.10 | 440,507 | +1.50(+2.80%) |
Sep 08, 2020 | 54.96 | 55.18 | 53.51 | 53.59 | 426,681 | -1.98(-3.55%) |
Sep 04, 2020 | 57.03 | 57.17 | 54.75 | 55.57 | 256,853 | -0.64(-1.13%) |
Sep 03, 2020 | 58.86 | 58.86 | 55.91 | 56.21 | 273,780 | -2.73(-4.63%) |
Sep 02, 2020 | 58.72 | 59.20 | 57.57 | 58.93 | 260,920 | +0.22(+0.38%) |
Sep 01, 2020 | 57.33 | 58.77 | 56.75 | 58.71 | 330,183 | +1.52(+2.66%) |
Aug 31, 2020 | 58.68 | 58.68 | 57.19 | 57.19 | 291,030 | -1.30(-2.22%) |
Aug 28, 2020 | 58.59 | 58.85 | 58.10 | 58.48 | 217,656 | +0.29(+0.50%) |
Aug 27, 2020 | 59.15 | 59.42 | 58.09 | 58.20 | 281,252 | -0.41(-0.71%) |
Aug 26, 2020 | 58.76 | 58.82 | 58.28 | 58.61 | 338,434 | -0.06(-0.10%) |
Aug 25, 2020 | 60.04 | 60.04 | 58.47 | 58.67 | 316,746 | -0.81(-1.36%) |
Aug 24, 2020 | 60.16 | 60.49 | 59.12 | 59.48 | 260,587 | -0.14(-0.24%) |
Aug 21, 2020 | 59.43 | 59.67 | 58.35 | 59.62 | 297,939 | +0.38(+0.65%) |
Aug 20, 2020 | 59.78 | 60.23 | 58.97 | 59.23 | 345,731 | -0.94(-1.57%) |
Aug 19, 2020 | 60.18 | 60.82 | 59.63 | 60.18 | 328,760 | +0.06(+0.10%) |
Aug 18, 2020 | 60.97 | 61.52 | 59.80 | 60.12 | 291,329 | -0.76(-1.25%) |
Aug 17, 2020 | 60.72 | 61.74 | 60.59 | 60.88 | 231,144 | +0.50(+0.83%) |
Aug 14, 2020 | 60.33 | 60.96 | 59.26 | 60.38 | 184,379 | -0.22(-0.37%) |
Aug 13, 2020 | 61.03 | 61.37 | 60.35 | 60.60 | 240,127 | -0.59(-0.96%) |
Aug 12, 2020 | 60.45 | 61.24 | 59.54 | 61.19 | 288,929 | +1.71(+2.88%) |
Aug 11, 2020 | 59.88 | 60.36 | 59.05 | 59.48 | 310,900 | +0.30(+0.50%) |
Aug 10, 2020 | 59.00 | 59.79 | 58.51 | 59.18 | 401,206 | +0.52(+0.89%) |
Aug 07, 2020 | 57.53 | 58.66 | 57.23 | 58.66 | 284,212 | +0.91(+1.58%) |
Aug 06, 2020 | 58.66 | 58.80 | 57.57 | 57.74 | 281,675 | -0.97(-1.65%) |
Aug 05, 2020 | 57.70 | 58.73 | 57.21 | 58.72 | 292,034 | +1.49(+2.60%) |
Aug 04, 2020 | 57.20 | 57.63 | 56.15 | 57.23 | 337,861 | -0.29(-0.50%) |
Aug 03, 2020 | 56.37 | 57.57 | 55.93 | 57.51 | 286,692 | +1.53(+2.73%) |
Jul 31, 2020 | 56.02 | 56.24 | 54.49 | 55.98 | 388,204 | -0.36(-0.63%) |
Jul 30, 2020 | 55.43 | 56.66 | 54.91 | 56.34 | 276,699 | -0.15(-0.27%) |
Jul 29, 2020 | 54.84 | 56.54 | 54.35 | 56.49 | 326,798 | +2.21(+4.07%) |
Jul 28, 2020 | 55.24 | 55.51 | 54.25 | 54.28 | 301,041 | -1.21(-2.18%) |
Jul 27, 2020 | 52.94 | 55.51 | 52.68 | 55.49 | 495,157 | +2.69(+5.10%) |
Jul 24, 2020 | 51.97 | 53.14 | 51.93 | 52.80 | 396,732 | +0.22(+0.42%) |
Jul 23, 2020 | 54.56 | 55.71 | 52.01 | 52.58 | 668,505 | +2.13(+4.23%) |
Jul 22, 2020 | 49.41 | 50.58 | 49.41 | 50.45 | 298,919 | +1.09(+2.20%) |
Jul 21, 2020 | 49.37 | 49.57 | 48.56 | 49.36 | 436,206 | +0.88(+1.80%) |
Jul 20, 2020 | 48.97 | 49.14 | 48.17 | 48.48 | 155,376 | -0.49(-1.00%) |
Jul 17, 2020 | 48.97 | 49.41 | 48.68 | 48.97 | 287,331 | -0.16(-0.33%) |
Jul 16, 2020 | 48.54 | 49.41 | 48.17 | 49.14 | 209,438 | +0.38(+0.79%) |
Jul 15, 2020 | 48.77 | 49.42 | 48.23 | 48.75 | 389,840 | +1.19(+2.51%) |
Jul 14, 2020 | 46.23 | 47.69 | 45.80 | 47.56 | 252,721 | +1.42(+3.08%) |
Jul 13, 2020 | 47.30 | 47.61 | 46.11 | 46.14 | 312,455 | -0.48(-1.03%) |
Jul 10, 2020 | 45.23 | 46.91 | 45.23 | 46.62 | 215,680 | +1.40(+3.09%) |
Jul 09, 2020 | 46.92 | 47.02 | 44.61 | 45.22 | 252,123 | -1.65(-3.52%) |
Jul 08, 2020 | 45.73 | 46.87 | 45.73 | 46.87 | 245,023 | +1.06(+2.31%) |
Jul 07, 2020 | 45.78 | 46.40 | 45.74 | 45.81 | 234,187 | -0.45(-0.98%) |
Jul 06, 2020 | 47.03 | 47.36 | 46.25 | 46.26 | 269,101 | +0.31(+0.67%) |
Jul 02, 2020 | 46.66 | 47.20 | 45.79 | 45.96 | 172,419 | +0.43(+0.94%) |