Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 53.53 | 54.78 | 53.48 | 53.67 | 496,635 | +0.10(+0.19%) |
Sep 29, 2020 | 52.74 | 53.63 | 52.46 | 53.57 | 343,596 | +0.86(+1.63%) |
Sep 28, 2020 | 52.99 | 53.52 | 52.70 | 52.71 | 492,915 | +0.16(+0.31%) |
Sep 25, 2020 | 51.24 | 52.68 | 51.14 | 52.55 | 392,226 | +1.18(+2.29%) |
Sep 24, 2020 | 50.73 | 51.51 | 50.06 | 51.37 | 747,896 | +0.31(+0.60%) |
Sep 23, 2020 | 51.83 | 52.16 | 50.82 | 51.06 | 499,894 | -0.89(-1.71%) |
Sep 22, 2020 | 51.67 | 52.10 | 51.44 | 51.95 | 683,679 | +0.31(+0.60%) |
Sep 21, 2020 | 51.78 | 51.78 | 50.51 | 51.64 | 527,850 | -0.87(-1.66%) |
Sep 18, 2020 | 52.12 | 53.44 | 52.10 | 52.51 | 868,352 | +0.78(+1.51%) |
Sep 17, 2020 | 51.04 | 51.96 | 50.77 | 51.73 | 303,120 | +0.30(+0.58%) |
Sep 16, 2020 | 52.38 | 52.53 | 51.37 | 51.43 | 550,163 | -0.82(-1.58%) |
Sep 15, 2020 | 52.45 | 52.90 | 52.11 | 52.26 | 573,097 | +0.03(+0.05%) |
Sep 14, 2020 | 51.90 | 52.60 | 51.66 | 52.23 | 697,056 | +0.53(+1.03%) |
Sep 11, 2020 | 51.79 | 52.27 | 51.34 | 51.70 | 260,307 | +0.55(+1.08%) |
Sep 10, 2020 | 51.72 | 52.37 | 51.06 | 51.14 | 570,446 | -0.47(-0.91%) |
Sep 09, 2020 | 51.16 | 51.87 | 51.16 | 51.62 | 331,574 | +0.74(+1.46%) |
Sep 08, 2020 | 51.36 | 51.69 | 50.63 | 50.87 | 504,964 | -0.91(-1.77%) |
Sep 04, 2020 | 52.73 | 52.97 | 50.94 | 51.79 | 494,230 | -0.62(-1.18%) |
Sep 03, 2020 | 53.35 | 53.36 | 51.85 | 52.40 | 445,337 | -1.01(-1.88%) |
Sep 02, 2020 | 53.33 | 53.63 | 52.87 | 53.41 | 512,051 | +0.10(+0.19%) |
Sep 01, 2020 | 52.87 | 53.50 | 52.64 | 53.31 | 393,550 | +0.36(+0.68%) |
Aug 31, 2020 | 54.08 | 54.25 | 52.87 | 52.95 | 440,307 | -1.10(-2.03%) |
Aug 28, 2020 | 54.81 | 54.94 | 53.84 | 54.04 | 285,476 | -0.65(-1.19%) |
Aug 27, 2020 | 55.66 | 55.88 | 54.34 | 54.70 | 352,041 | -0.65(-1.18%) |
Aug 26, 2020 | 55.54 | 55.84 | 55.17 | 55.35 | 534,259 | +0.14(+0.26%) |
Aug 25, 2020 | 56.34 | 56.54 | 55.09 | 55.20 | 666,750 | -1.11(-1.98%) |
Aug 24, 2020 | 57.16 | 57.41 | 56.24 | 56.32 | 517,002 | -0.61(-1.08%) |
Aug 21, 2020 | 56.51 | 57.43 | 55.71 | 56.93 | 472,049 | +0.14(+0.25%) |
Aug 20, 2020 | 56.87 | 57.41 | 56.65 | 56.79 | 482,793 | -0.29(-0.51%) |
Aug 19, 2020 | 56.63 | 57.84 | 56.63 | 57.08 | 590,190 | +0.45(+0.80%) |
Aug 18, 2020 | 57.02 | 57.48 | 56.53 | 56.62 | 1,097,753 | -0.58(-1.01%) |
Aug 17, 2020 | 56.10 | 57.92 | 55.99 | 57.20 | 785,347 | +1.07(+1.90%) |
Aug 14, 2020 | 55.26 | 56.56 | 54.90 | 56.14 | 898,567 | +0.48(+0.86%) |
Aug 13, 2020 | 55.66 | 56.12 | 55.03 | 55.66 | 895,864 | -0.22(-0.39%) |
Aug 12, 2020 | 52.13 | 56.17 | 52.13 | 55.87 | 1,317,253 | +4.00(+7.71%) |
Aug 11, 2020 | 52.47 | 53.37 | 51.17 | 51.88 | 1,362,000 | -0.60(-1.14%) |
Aug 10, 2020 | 50.08 | 52.69 | 50.02 | 52.47 | 897,238 | +2.18(+4.34%) |
Aug 07, 2020 | 44.38 | 50.44 | 44.37 | 50.29 | 1,861,943 | +6.13(+13.88%) |
Aug 06, 2020 | 43.64 | 44.27 | 43.29 | 44.16 | 619,713 | +0.61(+1.41%) |
Aug 05, 2020 | 42.81 | 43.59 | 42.78 | 43.54 | 679,069 | +0.95(+2.23%) |
Aug 04, 2020 | 42.08 | 42.73 | 41.87 | 42.60 | 687,870 | +0.44(+1.05%) |
Aug 03, 2020 | 41.98 | 42.63 | 41.87 | 42.15 | 512,141 | +0.38(+0.91%) |
Jul 31, 2020 | 41.77 | 41.79 | 41.16 | 41.77 | 746,572 | -0.02(-0.04%) |
Jul 30, 2020 | 40.64 | 41.87 | 40.53 | 41.79 | 663,789 | +0.63(+1.54%) |
Jul 29, 2020 | 40.41 | 41.24 | 40.37 | 41.16 | 435,395 | +0.92(+2.29%) |
Jul 28, 2020 | 40.11 | 40.35 | 39.72 | 40.24 | 494,105 | +0.13(+0.31%) |
Jul 27, 2020 | 39.92 | 40.19 | 39.55 | 40.11 | 429,593 | +0.33(+0.84%) |
Jul 24, 2020 | 40.16 | 40.16 | 39.54 | 39.78 | 190,215 | -0.44(-1.10%) |
Jul 23, 2020 | 40.57 | 41.23 | 40.11 | 40.22 | 377,844 | -0.38(-0.93%) |
Jul 22, 2020 | 38.91 | 41.18 | 38.73 | 40.60 | 1,389,327 | +2.07(+5.36%) |
Jul 21, 2020 | 38.66 | 38.90 | 38.39 | 38.53 | 583,590 | +0.19(+0.49%) |
Jul 20, 2020 | 38.41 | 38.49 | 37.90 | 38.34 | 298,802 | -0.06(-0.16%) |
Jul 17, 2020 | 38.47 | 38.62 | 38.21 | 38.41 | 269,537 | +0.07(+0.19%) |
Jul 16, 2020 | 38.31 | 38.52 | 38.07 | 38.34 | 482,636 | -0.02(-0.05%) |
Jul 15, 2020 | 38.07 | 38.67 | 38.05 | 38.35 | 406,194 | +0.51(+1.36%) |
Jul 14, 2020 | 37.32 | 37.89 | 37.06 | 37.84 | 272,882 | +0.58(+1.55%) |
Jul 13, 2020 | 37.66 | 37.66 | 37.02 | 37.26 | 463,193 | -0.12(-0.31%) |
Jul 10, 2020 | 37.19 | 37.46 | 36.78 | 37.38 | 270,977 | +0.13(+0.34%) |
Jul 09, 2020 | 37.19 | 37.32 | 36.53 | 37.25 | 314,030 | +0.03(+0.07%) |
Jul 08, 2020 | 36.99 | 37.51 | 36.88 | 37.23 | 451,803 | +0.21(+0.56%) |
Jul 07, 2020 | 36.81 | 37.59 | 36.76 | 37.02 | 539,059 | +0.21(+0.56%) |
Jul 06, 2020 | 36.92 | 37.03 | 36.63 | 36.81 | 760,644 | +0.29(+0.79%) |
Jul 02, 2020 | 36.48 | 36.83 | 36.20 | 36.52 | 398,489 | +0.27(+0.75%) |