Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 55.21 | 55.65 | 54.93 | 55.47 | 0 | +0.26(+0.47%) |
Sep 29, 2020 | 54.66 | 55.33 | 54.09 | 55.21 | 0 | +0.55(+1.01%) |
Sep 28, 2020 | 55.93 | 56.40 | 54.59 | 54.66 | 0 | -1.27(-2.27%) |
Sep 25, 2020 | 55.40 | 56.06 | 55.28 | 55.93 | 0 | +0.53(+0.96%) |
Sep 24, 2020 | 55.15 | 55.64 | 54.97 | 55.40 | 0 | +0.25(+0.45%) |
Sep 23, 2020 | 55.26 | 55.80 | 54.96 | 55.15 | 0 | -0.11(-0.20%) |
Sep 22, 2020 | 55.19 | 55.85 | 55.04 | 55.26 | 0 | +0.07(+0.13%) |
Sep 21, 2020 | 55.90 | 56.06 | 54.95 | 55.19 | 0 | -0.71(-1.27%) |
Sep 18, 2020 | 56.13 | 56.47 | 55.71 | 55.90 | 0 | -0.23(-0.41%) |
Sep 17, 2020 | 55.95 | 56.37 | 55.32 | 56.13 | 0 | +0.18(+0.32%) |
Sep 16, 2020 | 56.19 | 56.70 | 55.58 | 55.95 | 0 | -0.24(-0.43%) |
Sep 15, 2020 | 55.56 | 56.32 | 54.77 | 56.19 | 0 | +0.63(+1.13%) |
Sep 14, 2020 | 56.71 | 56.88 | 55.38 | 55.56 | 0 | -1.15(-2.03%) |
Sep 11, 2020 | 56.54 | 56.78 | 56.11 | 56.71 | 0 | +0.17(+0.30%) |
Sep 10, 2020 | 56.30 | 56.99 | 56.06 | 56.54 | 0 | +0.24(+0.43%) |
Sep 09, 2020 | 56.73 | 56.88 | 55.96 | 56.30 | 0 | -0.43(-0.76%) |
Sep 08, 2020 | 57.14 | 57.34 | 55.53 | 56.73 | 0 | -0.41(-0.72%) |
Sep 04, 2020 | 57.14 | 57.14 | 57.14 | 57.14 | 0 | +0.17(+0.30%) |
Sep 03, 2020 | 57.81 | 57.84 | 56.53 | 56.97 | 0 | -0.84(-1.45%) |
Sep 02, 2020 | 58.08 | 58.24 | 57.40 | 57.81 | 0 | -0.27(-0.46%) |
Sep 01, 2020 | 57.74 | 58.73 | 57.72 | 58.08 | 0 | +0.34(+0.59%) |
Aug 31, 2020 | 57.12 | 57.95 | 57.11 | 57.74 | 0 | +0.62(+1.09%) |
Aug 28, 2020 | 56.52 | 57.31 | 56.32 | 57.12 | 0 | +0.60(+1.06%) |
Aug 27, 2020 | 56.00 | 56.74 | 55.53 | 56.52 | 0 | +0.52(+0.93%) |
Aug 26, 2020 | 56.44 | 57.08 | 55.84 | 56.00 | 0 | -0.44(-0.78%) |
Aug 25, 2020 | 55.88 | 56.71 | 55.71 | 56.44 | 0 | +0.56(+1.00%) |
Aug 24, 2020 | 55.60 | 56.49 | 55.56 | 55.88 | 0 | +0.28(+0.50%) |
Aug 21, 2020 | 55.74 | 55.93 | 54.96 | 55.60 | 0 | -0.14(-0.25%) |
Aug 20, 2020 | 56.25 | 56.45 | 55.41 | 55.74 | 0 | -0.51(-0.91%) |
Aug 19, 2020 | 55.80 | 56.35 | 55.71 | 56.25 | 0 | +0.45(+0.81%) |
Aug 18, 2020 | 55.51 | 56.16 | 55.47 | 55.80 | 0 | +0.29(+0.52%) |
Aug 17, 2020 | 55.45 | 55.84 | 55.14 | 55.51 | 0 | +0.06(+0.11%) |
Aug 14, 2020 | 55.82 | 56.58 | 55.42 | 55.45 | 0 | -0.37(-0.66%) |
Aug 13, 2020 | 54.66 | 56.00 | 54.66 | 55.82 | 0 | +1.16(+2.12%) |
Aug 12, 2020 | 54.53 | 55.16 | 54.37 | 54.66 | 0 | +0.13(+0.24%) |
Aug 11, 2020 | 54.51 | 54.67 | 53.80 | 54.53 | 0 | +0.02(+0.04%) |
Aug 10, 2020 | 55.24 | 55.72 | 54.30 | 54.51 | 0 | -0.73(-1.32%) |
Aug 07, 2020 | 56.10 | 56.47 | 55.00 | 55.24 | 0 | -0.86(-1.53%) |
Aug 06, 2020 | 56.07 | 56.92 | 55.72 | 56.10 | 0 | +0.03(+0.05%) |
Aug 05, 2020 | 56.16 | 57.43 | 55.91 | 56.07 | 0 | -0.08(-0.14%) |
Aug 04, 2020 | 55.62 | 56.18 | 55.20 | 56.15 | 0 | +0.53(+0.95%) |
Aug 03, 2020 | 55.24 | 55.94 | 54.50 | 55.62 | 0 | +0.38(+0.69%) |
Jul 31, 2020 | 53.76 | 55.35 | 53.58 | 55.24 | 0 | +1.48(+2.75%) |
Jul 30, 2020 | 52.78 | 53.99 | 52.57 | 53.76 | 0 | +0.98(+1.86%) |
Jul 29, 2020 | 52.21 | 52.98 | 52.20 | 52.78 | 0 | +0.57(+1.09%) |
Jul 28, 2020 | 52.48 | 52.61 | 51.95 | 52.21 | 0 | -0.27(-0.51%) |
Jul 27, 2020 | 50.86 | 52.63 | 50.81 | 52.48 | 0 | +1.62(+3.19%) |
Jul 24, 2020 | 51.29 | 51.35 | 50.71 | 50.86 | 0 | -0.80(-1.55%) |
Jul 22, 2020 | 50.28 | 51.72 | 50.14 | 51.66 | 0 | +1.38(+2.74%) |
Jul 21, 2020 | 50.19 | 50.90 | 50.15 | 50.28 | 0 | +0.09(+0.18%) |
Jul 20, 2020 | 50.25 | 50.33 | 49.67 | 50.19 | 0 | -0.06(-0.12%) |
Jul 17, 2020 | 49.80 | 50.52 | 49.68 | 50.25 | 0 | +0.45(+0.90%) |
Jul 16, 2020 | 49.50 | 49.87 | 49.37 | 49.80 | 0 | +0.30(+0.61%) |
Jul 15, 2020 | 49.04 | 49.70 | 49.03 | 49.50 | 0 | +0.46(+0.94%) |
Jul 14, 2020 | 49.78 | 49.78 | 48.77 | 49.04 | 0 | -0.74(-1.49%) |
Jul 13, 2020 | 49.86 | 49.98 | 49.44 | 49.78 | 0 | -0.08(-0.16%) |
Jul 10, 2020 | 50.09 | 50.28 | 49.57 | 49.86 | 0 | -0.23(-0.46%) |
Jul 09, 2020 | 50.52 | 50.76 | 50.03 | 50.09 | 0 | -0.43(-0.85%) |
Jul 08, 2020 | 50.71 | 51.09 | 50.40 | 50.52 | 0 | -0.19(-0.37%) |
Jul 07, 2020 | 50.02 | 50.77 | 49.70 | 50.71 | 0 | +0.69(+1.38%) |
Jul 06, 2020 | 51.36 | 51.38 | 49.97 | 50.02 | 0 | -1.34(-2.61%) |
Jul 02, 2020 | 51.36 | 51.36 | 51.36 | 51.36 | 0 | +0.04(+0.08%) |