Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 56.13 | 56.88 | 55.97 | 56.40 | 724,631 | +0.06(+0.11%) |
Sep 29, 2020 | 56.87 | 57.03 | 56.02 | 56.34 | 915,902 | +0.09(+0.16%) |
Sep 28, 2020 | 56.60 | 56.75 | 56.18 | 56.25 | 946,796 | +0.50(+0.89%) |
Sep 25, 2020 | 55.28 | 55.95 | 55.28 | 55.75 | 1,009,503 | +0.09(+0.16%) |
Sep 24, 2020 | 55.76 | 55.90 | 55.22 | 55.66 | 734,360 | -0.34(-0.60%) |
Sep 23, 2020 | 56.61 | 56.87 | 55.95 | 56.00 | 1,203,087 | -0.84(-1.48%) |
Sep 22, 2020 | 56.87 | 56.98 | 56.33 | 56.84 | 1,366,099 | +0.30(+0.53%) |
Sep 21, 2020 | 56.25 | 56.67 | 55.40 | 56.55 | 1,851,394 | -1.72(-2.96%) |
Sep 18, 2020 | 58.30 | 59.27 | 58.24 | 58.27 | 2,792,519 | -0.27(-0.46%) |
Sep 17, 2020 | 57.68 | 58.88 | 57.59 | 58.54 | 1,863,643 | +0.31(+0.53%) |
Sep 16, 2020 | 56.72 | 58.38 | 56.66 | 58.23 | 2,343,083 | +1.77(+3.14%) |
Sep 15, 2020 | 57.21 | 57.32 | 56.39 | 56.46 | 975,894 | +0.25(+0.44%) |
Sep 14, 2020 | 56.08 | 56.32 | 55.69 | 56.21 | 1,141,143 | +0.02(+0.04%) |
Sep 11, 2020 | 55.96 | 56.55 | 55.55 | 56.19 | 1,219,341 | +1.48(+2.70%) |
Sep 10, 2020 | 56.10 | 56.10 | 54.45 | 54.71 | 1,047,737 | -0.45(-0.81%) |
Sep 09, 2020 | 55.28 | 55.57 | 55.09 | 55.16 | 947,202 | +0.47(+0.85%) |
Sep 08, 2020 | 54.21 | 55.26 | 53.99 | 54.69 | 1,024,776 | -0.28(-0.50%) |
Sep 04, 2020 | 55.50 | 55.63 | 53.98 | 54.97 | 1,535,915 | -0.55(-1.00%) |
Sep 03, 2020 | 56.78 | 56.82 | 55.11 | 55.53 | 1,910,988 | -1.91(-3.33%) |
Sep 02, 2020 | 57.41 | 57.70 | 56.86 | 57.44 | 1,808,812 | +1.01(+1.79%) |
Sep 01, 2020 | 56.76 | 56.77 | 55.85 | 56.43 | 1,206,757 | -0.36(-0.63%) |
Aug 31, 2020 | 56.55 | 57.10 | 56.40 | 56.78 | 1,234,534 | -0.31(-0.54%) |
Aug 28, 2020 | 56.60 | 57.52 | 56.59 | 57.09 | 2,651,348 | -0.35(-0.60%) |
Aug 27, 2020 | 57.47 | 57.88 | 57.16 | 57.44 | 2,806,776 | -0.33(-0.57%) |
Aug 26, 2020 | 57.83 | 58.18 | 57.67 | 57.76 | 1,263,822 | -0.97(-1.65%) |
Aug 25, 2020 | 58.80 | 58.89 | 58.25 | 58.73 | 1,246,107 | +0.48(+0.82%) |
Aug 24, 2020 | 58.94 | 58.98 | 58.04 | 58.26 | 843,144 | +0.22(+0.38%) |
Aug 21, 2020 | 58.28 | 58.38 | 57.52 | 58.04 | 1,129,367 | +0.11(+0.19%) |
Aug 20, 2020 | 58.32 | 58.91 | 57.71 | 57.93 | 1,778,206 | -1.33(-2.24%) |
Aug 19, 2020 | 59.61 | 60.41 | 58.15 | 59.26 | 3,249,735 | -1.36(-2.24%) |
Aug 18, 2020 | 61.49 | 61.61 | 60.17 | 60.62 | 1,308,686 | -0.44(-0.71%) |
Aug 17, 2020 | 61.64 | 62.40 | 60.81 | 61.05 | 1,396,576 | +0.12(+0.19%) |
Aug 14, 2020 | 60.83 | 61.22 | 60.55 | 60.93 | 571,853 | -0.43(-0.69%) |
Aug 13, 2020 | 61.56 | 61.97 | 61.18 | 61.36 | 839,710 | -0.22(-0.35%) |
Aug 12, 2020 | 61.98 | 62.48 | 61.52 | 61.58 | 635,404 | +0.38(+0.61%) |
Aug 11, 2020 | 61.61 | 61.89 | 61.15 | 61.20 | 595,252 | +0.52(+0.86%) |
Aug 10, 2020 | 60.33 | 60.96 | 59.94 | 60.67 | 1,000,516 | -0.66(-1.08%) |
Aug 07, 2020 | 60.88 | 61.43 | 60.50 | 61.34 | 557,009 | +0.46(+0.75%) |
Aug 06, 2020 | 60.82 | 60.91 | 59.90 | 60.88 | 700,840 | +0.42(+0.69%) |
Aug 05, 2020 | 60.91 | 61.36 | 60.30 | 60.47 | 798,599 | -0.05(-0.08%) |
Aug 04, 2020 | 60.27 | 60.75 | 59.88 | 60.52 | 448,503 | -0.14(-0.23%) |
Aug 03, 2020 | 60.46 | 60.90 | 60.29 | 60.66 | 453,514 | +1.26(+2.12%) |
Jul 31, 2020 | 61.38 | 61.39 | 58.94 | 59.40 | 789,365 | -1.28(-2.11%) |
Jul 30, 2020 | 60.32 | 60.89 | 59.65 | 60.67 | 1,024,741 | -1.11(-1.80%) |
Jul 29, 2020 | 61.14 | 62.15 | 61.08 | 61.78 | 851,289 | +1.45(+2.40%) |
Jul 28, 2020 | 60.79 | 60.91 | 60.24 | 60.34 | 826,431 | -0.56(-0.93%) |
Jul 27, 2020 | 60.10 | 61.04 | 59.94 | 60.90 | 828,057 | +1.71(+2.89%) |
Jul 24, 2020 | 59.21 | 59.30 | 58.89 | 59.19 | 1,198,438 | -1.46(-2.40%) |
Jul 23, 2020 | 60.85 | 61.26 | 60.38 | 60.65 | 919,636 | -0.15(-0.24%) |
Jul 22, 2020 | 59.99 | 60.96 | 59.90 | 60.79 | 721,206 | +0.71(+1.19%) |
Jul 21, 2020 | 60.15 | 60.47 | 59.89 | 60.08 | 974,188 | -0.14(-0.23%) |
Jul 20, 2020 | 59.84 | 60.50 | 59.78 | 60.22 | 878,983 | +1.06(+1.79%) |
Jul 17, 2020 | 57.82 | 59.38 | 57.82 | 59.16 | 1,062,215 | +0.73(+1.25%) |
Jul 16, 2020 | 58.15 | 58.45 | 57.70 | 58.43 | 1,477,226 | -0.81(-1.37%) |
Jul 15, 2020 | 58.08 | 59.65 | 57.87 | 59.24 | 2,306,404 | +2.83(+5.02%) |
Jul 14, 2020 | 55.60 | 56.45 | 55.45 | 56.41 | 1,680,122 | +0.59(+1.06%) |
Jul 13, 2020 | 56.10 | 56.99 | 55.80 | 55.81 | 1,465,822 | -0.52(-0.93%) |
Jul 10, 2020 | 55.85 | 56.36 | 55.58 | 56.34 | 918,116 | +0.01(+0.02%) |
Jul 09, 2020 | 56.68 | 56.68 | 55.63 | 56.33 | 1,793,340 | -0.28(-0.49%) |
Jul 08, 2020 | 56.68 | 56.80 | 56.34 | 56.60 | 904,326 | +0.03(+0.05%) |
Jul 07, 2020 | 57.52 | 57.57 | 56.58 | 56.58 | 960,751 | -1.68(-2.89%) |
Jul 06, 2020 | 58.55 | 58.89 | 58.15 | 58.26 | 1,385,829 | +0.05(+0.09%) |
Jul 02, 2020 | 58.20 | 58.51 | 58.04 | 58.21 | 904,079 | +0.40(+0.69%) |