Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 55.01 | 55.40 | 54.70 | 54.93 | 1,715,386 | +0.27(+0.49%) |
Sep 29, 2020 | 55.13 | 55.42 | 54.58 | 54.66 | 1,147,521 | -0.26(-0.47%) |
Sep 28, 2020 | 55.01 | 55.67 | 54.72 | 54.92 | 1,170,528 | +0.05(+0.10%) |
Sep 25, 2020 | 53.14 | 54.90 | 52.98 | 54.87 | 1,991,318 | +1.57(+2.95%) |
Sep 24, 2020 | 53.28 | 53.79 | 52.44 | 53.29 | 1,895,581 | +0.01(+0.02%) |
Sep 23, 2020 | 54.33 | 54.58 | 53.13 | 53.28 | 1,560,345 | -1.00(-1.85%) |
Sep 22, 2020 | 53.60 | 54.37 | 53.56 | 54.29 | 1,984,620 | +0.63(+1.17%) |
Sep 21, 2020 | 53.55 | 54.57 | 52.86 | 53.66 | 2,230,318 | -0.99(-1.82%) |
Sep 18, 2020 | 54.72 | 54.97 | 54.30 | 54.65 | 3,936,464 | -0.21(-0.39%) |
Sep 17, 2020 | 55.11 | 55.14 | 54.44 | 54.87 | 2,038,534 | -0.54(-0.97%) |
Sep 16, 2020 | 54.73 | 55.85 | 54.71 | 55.40 | 1,690,890 | +0.74(+1.36%) |
Sep 15, 2020 | 55.20 | 55.65 | 54.33 | 54.66 | 1,884,330 | -0.28(-0.50%) |
Sep 14, 2020 | 54.79 | 55.21 | 54.47 | 54.94 | 1,777,030 | +0.46(+0.84%) |
Sep 11, 2020 | 54.55 | 54.82 | 54.06 | 54.48 | 1,577,447 | +0.10(+0.18%) |
Sep 10, 2020 | 55.05 | 55.33 | 54.33 | 54.38 | 2,087,455 | -0.80(-1.44%) |
Sep 09, 2020 | 54.44 | 56.02 | 54.33 | 55.18 | 2,966,107 | +1.06(+1.97%) |
Sep 08, 2020 | 55.14 | 55.31 | 54.11 | 54.12 | 2,782,105 | -1.04(-1.88%) |
Sep 04, 2020 | 55.38 | 55.81 | 54.64 | 55.15 | 1,979,132 | -0.22(-0.40%) |
Sep 03, 2020 | 55.46 | 56.18 | 54.86 | 55.38 | 2,326,254 | +0.13(+0.24%) |
Sep 02, 2020 | 53.94 | 55.39 | 53.61 | 55.24 | 3,462,837 | +1.38(+2.56%) |
Sep 01, 2020 | 54.04 | 54.11 | 53.19 | 53.87 | 2,564,560 | -0.24(-0.45%) |
Aug 31, 2020 | 53.68 | 54.32 | 53.67 | 54.11 | 3,788,966 | +0.39(+0.73%) |
Aug 28, 2020 | 53.53 | 53.97 | 53.11 | 53.71 | 3,625,558 | +0.30(+0.55%) |
Aug 27, 2020 | 53.43 | 53.75 | 53.02 | 53.42 | 2,627,699 | +0.29(+0.54%) |
Aug 26, 2020 | 53.58 | 53.58 | 52.72 | 53.13 | 1,979,513 | -0.72(-1.35%) |
Aug 25, 2020 | 54.56 | 54.56 | 53.84 | 53.86 | 1,114,862 | -0.56(-1.04%) |
Aug 24, 2020 | 54.05 | 54.43 | 53.62 | 54.42 | 1,523,162 | +0.40(+0.75%) |
Aug 21, 2020 | 54.04 | 54.25 | 53.55 | 54.02 | 2,161,584 | +0.03(+0.05%) |
Aug 20, 2020 | 54.08 | 54.30 | 53.69 | 53.99 | 1,261,350 | -0.29(-0.53%) |
Aug 19, 2020 | 54.66 | 54.71 | 54.06 | 54.28 | 930,189 | -0.21(-0.39%) |
Aug 18, 2020 | 54.56 | 54.90 | 54.17 | 54.49 | 1,183,241 | -0.07(-0.13%) |
Aug 17, 2020 | 54.51 | 55.03 | 54.26 | 54.56 | 1,974,999 | +0.11(+0.20%) |
Aug 14, 2020 | 54.39 | 54.83 | 53.91 | 54.46 | 1,227,189 | -0.07(-0.13%) |
Aug 13, 2020 | 54.55 | 54.85 | 54.10 | 54.53 | 1,599,310 | -0.39(-0.72%) |
Aug 12, 2020 | 54.80 | 55.45 | 54.67 | 54.92 | 2,274,554 | +0.35(+0.64%) |
Aug 11, 2020 | 56.34 | 56.42 | 54.48 | 54.57 | 1,621,355 | -1.82(-3.22%) |
Aug 10, 2020 | 56.47 | 56.69 | 55.96 | 56.39 | 1,268,889 | +0.14(+0.25%) |
Aug 07, 2020 | 54.97 | 56.76 | 54.97 | 56.25 | 2,164,267 | +1.01(+1.83%) |
Aug 06, 2020 | 55.31 | 55.86 | 55.05 | 55.23 | 1,896,292 | -0.17(-0.31%) |
Aug 05, 2020 | 56.30 | 56.42 | 55.35 | 55.41 | 1,705,980 | -0.66(-1.17%) |
Aug 04, 2020 | 55.81 | 56.38 | 55.59 | 56.06 | 1,929,028 | +0.11(+0.19%) |
Aug 03, 2020 | 57.57 | 57.57 | 55.42 | 55.96 | 1,506,923 | -1.08(-1.89%) |
Jul 31, 2020 | 56.66 | 57.09 | 56.17 | 57.03 | 1,586,249 | +0.22(+0.39%) |
Jul 30, 2020 | 56.34 | 56.86 | 56.26 | 56.81 | 998,517 | -0.04(-0.06%) |
Jul 29, 2020 | 56.62 | 56.94 | 56.42 | 56.85 | 1,247,294 | +0.39(+0.69%) |
Jul 28, 2020 | 55.76 | 56.80 | 55.71 | 56.46 | 1,434,575 | +0.48(+0.86%) |
Jul 27, 2020 | 56.32 | 56.32 | 55.60 | 55.98 | 1,263,859 | -0.48(-0.85%) |
Jul 24, 2020 | 57.15 | 57.53 | 56.14 | 56.46 | 1,795,896 | -0.46(-0.81%) |
Jul 23, 2020 | 57.05 | 57.44 | 56.64 | 56.92 | 1,846,418 | -0.03(-0.05%) |
Jul 22, 2020 | 54.97 | 57.21 | 54.76 | 56.94 | 2,855,802 | +1.72(+3.12%) |
Jul 21, 2020 | 53.96 | 55.27 | 53.96 | 55.22 | 2,541,405 | +0.66(+1.21%) |
Jul 20, 2020 | 54.67 | 55.02 | 54.28 | 54.56 | 1,223,080 | -0.32(-0.58%) |
Jul 17, 2020 | 53.96 | 55.03 | 53.72 | 54.88 | 2,539,057 | +1.27(+2.37%) |
Jul 16, 2020 | 53.05 | 53.73 | 52.90 | 53.61 | 1,779,071 | +0.52(+0.99%) |
Jul 15, 2020 | 53.76 | 54.26 | 52.99 | 53.09 | 1,767,310 | -0.32(-0.60%) |
Jul 14, 2020 | 52.89 | 53.65 | 52.63 | 53.41 | 2,399,547 | +0.64(+1.21%) |
Jul 13, 2020 | 52.87 | 53.65 | 52.55 | 52.77 | 2,046,041 | -0.08(-0.15%) |
Jul 10, 2020 | 52.47 | 53.17 | 52.34 | 52.85 | 2,162,638 | +0.43(+0.81%) |
Jul 09, 2020 | 52.52 | 52.73 | 51.24 | 52.42 | 2,969,847 | -0.36(-0.69%) |
Jul 08, 2020 | 52.84 | 53.04 | 52.31 | 52.78 | 2,048,434 | -0.08(-0.15%) |
Jul 07, 2020 | 52.81 | 53.39 | 52.51 | 52.87 | 2,414,424 | -0.48(-0.90%) |
Jul 06, 2020 | 53.79 | 54.44 | 53.08 | 53.34 | 1,870,314 | -0.24(-0.45%) |
Jul 02, 2020 | 53.53 | 54.10 | 53.43 | 53.58 | 1,839,221 | +0.30(+0.57%) |