Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 54.87 | 55.73 | 54.87 | 55.57 | 308,602 | +0.90(+1.64%) |
Sep 29, 2020 | 54.89 | 55.06 | 53.87 | 54.67 | 181,068 | -0.32(-0.58%) |
Sep 28, 2020 | 55.50 | 55.61 | 54.81 | 54.99 | 295,783 | -0.09(-0.16%) |
Sep 25, 2020 | 54.39 | 55.33 | 53.76 | 55.08 | 428,301 | +0.78(+1.43%) |
Sep 24, 2020 | 52.75 | 54.51 | 52.35 | 54.30 | 284,798 | +1.39(+2.63%) |
Sep 23, 2020 | 54.65 | 54.93 | 52.68 | 52.91 | 326,106 | -1.92(-3.50%) |
Sep 22, 2020 | 55.00 | 55.64 | 53.91 | 54.83 | 457,333 | -0.05(-0.10%) |
Sep 21, 2020 | 53.75 | 55.06 | 52.96 | 54.88 | 490,813 | +0.28(+0.52%) |
Sep 18, 2020 | 54.78 | 55.16 | 53.99 | 54.60 | 820,382 | +0.22(+0.40%) |
Sep 17, 2020 | 54.52 | 54.79 | 53.98 | 54.38 | 385,228 | -0.35(-0.64%) |
Sep 16, 2020 | 54.72 | 56.01 | 54.64 | 54.73 | 571,797 | -0.15(-0.27%) |
Sep 15, 2020 | 55.61 | 56.22 | 54.77 | 54.88 | 549,951 | -0.48(-0.86%) |
Sep 14, 2020 | 55.17 | 55.92 | 54.81 | 55.36 | 340,334 | +0.37(+0.67%) |
Sep 11, 2020 | 55.54 | 55.77 | 54.75 | 54.99 | 296,132 | -0.41(-0.73%) |
Sep 10, 2020 | 55.71 | 56.19 | 54.72 | 55.40 | 437,913 | -0.48(-0.85%) |
Sep 09, 2020 | 56.04 | 56.75 | 55.11 | 55.87 | 343,429 | +0.25(+0.44%) |
Sep 08, 2020 | 56.11 | 56.11 | 54.67 | 55.62 | 584,439 | -0.48(-0.86%) |
Sep 04, 2020 | 56.87 | 56.89 | 55.83 | 56.11 | 426,371 | -0.39(-0.69%) |
Sep 03, 2020 | 55.91 | 56.88 | 55.91 | 56.50 | 470,875 | +1.25(+2.26%) |
Sep 02, 2020 | 54.21 | 55.64 | 53.80 | 55.25 | 420,235 | +1.04(+1.92%) |
Sep 01, 2020 | 55.08 | 55.44 | 53.67 | 54.21 | 276,811 | -1.16(-2.10%) |
Aug 31, 2020 | 54.70 | 56.00 | 54.70 | 55.37 | 433,500 | +0.42(+0.77%) |
Aug 28, 2020 | 54.87 | 55.00 | 53.55 | 54.95 | 449,648 | +0.50(+0.92%) |
Aug 27, 2020 | 54.98 | 55.64 | 54.40 | 54.44 | 400,403 | -0.18(-0.34%) |
Aug 26, 2020 | 56.30 | 56.37 | 54.07 | 54.63 | 402,879 | -2.06(-3.64%) |
Aug 25, 2020 | 57.85 | 58.10 | 56.63 | 56.69 | 256,365 | -1.24(-2.14%) |
Aug 24, 2020 | 57.68 | 57.98 | 57.05 | 57.93 | 317,053 | +0.51(+0.89%) |
Aug 21, 2020 | 57.52 | 57.79 | 56.13 | 57.42 | 1,078,930 | -0.52(-0.90%) |
Aug 20, 2020 | 59.00 | 59.57 | 57.91 | 57.94 | 308,423 | -1.70(-2.85%) |
Aug 19, 2020 | 60.52 | 60.58 | 59.32 | 59.64 | 292,504 | -0.32(-0.53%) |
Aug 18, 2020 | 60.85 | 60.96 | 59.87 | 59.96 | 209,987 | -1.21(-1.97%) |
Aug 17, 2020 | 62.06 | 62.38 | 60.97 | 61.16 | 163,562 | -0.95(-1.53%) |
Aug 14, 2020 | 62.68 | 62.75 | 61.74 | 62.11 | 181,562 | -0.89(-1.41%) |
Aug 13, 2020 | 64.25 | 64.25 | 62.69 | 63.00 | 217,857 | -1.78(-2.75%) |
Aug 12, 2020 | 64.05 | 65.26 | 63.68 | 64.79 | 239,836 | +1.26(+1.98%) |
Aug 11, 2020 | 64.50 | 64.80 | 63.22 | 63.53 | 264,599 | -0.38(-0.60%) |
Aug 10, 2020 | 64.14 | 65.14 | 63.61 | 63.91 | 325,845 | +0.22(+0.34%) |
Aug 07, 2020 | 61.87 | 64.60 | 61.87 | 63.69 | 356,748 | +2.23(+3.62%) |
Aug 06, 2020 | 60.24 | 61.69 | 59.68 | 61.47 | 341,238 | +1.22(+2.03%) |
Aug 05, 2020 | 61.17 | 61.69 | 59.63 | 60.24 | 378,369 | -0.47(-0.78%) |
Aug 04, 2020 | 60.21 | 61.00 | 60.04 | 60.72 | 198,069 | +0.17(+0.27%) |
Aug 03, 2020 | 61.27 | 61.27 | 59.51 | 60.55 | 207,196 | -0.30(-0.49%) |
Jul 31, 2020 | 60.58 | 61.06 | 59.80 | 60.85 | 304,443 | -0.18(-0.30%) |
Jul 30, 2020 | 60.69 | 61.20 | 59.87 | 61.03 | 156,860 | -0.51(-0.82%) |
Jul 29, 2020 | 60.75 | 61.71 | 60.54 | 61.54 | 205,540 | +0.80(+1.31%) |
Jul 28, 2020 | 58.09 | 61.05 | 58.09 | 60.74 | 244,060 | +2.32(+3.98%) |
Jul 27, 2020 | 61.18 | 61.18 | 58.26 | 58.42 | 495,148 | -2.94(-4.80%) |
Jul 24, 2020 | 62.99 | 63.57 | 61.28 | 61.36 | 255,228 | -1.49(-2.36%) |
Jul 23, 2020 | 62.79 | 63.10 | 62.23 | 62.85 | 291,601 | -0.20(-0.32%) |
Jul 22, 2020 | 61.92 | 63.55 | 61.82 | 63.05 | 402,307 | +0.70(+1.12%) |
Jul 21, 2020 | 62.23 | 63.35 | 62.00 | 62.35 | 221,184 | +0.69(+1.12%) |
Jul 20, 2020 | 62.45 | 63.08 | 61.51 | 61.66 | 301,707 | -1.31(-2.08%) |
Jul 17, 2020 | 62.24 | 63.35 | 62.24 | 62.97 | 203,610 | +0.82(+1.32%) |
Jul 16, 2020 | 62.58 | 63.29 | 61.85 | 62.15 | 277,257 | -0.59(-0.95%) |
Jul 15, 2020 | 63.63 | 64.38 | 62.65 | 62.74 | 373,663 | +0.65(+1.04%) |
Jul 14, 2020 | 61.01 | 62.23 | 60.76 | 62.10 | 301,057 | +1.18(+1.94%) |
Jul 13, 2020 | 60.39 | 62.15 | 60.37 | 60.92 | 352,956 | +0.64(+1.06%) |
Jul 10, 2020 | 58.70 | 60.72 | 58.31 | 60.28 | 405,390 | +1.78(+3.05%) |
Jul 09, 2020 | 59.45 | 59.48 | 57.90 | 58.50 | 323,831 | -1.15(-1.93%) |
Jul 08, 2020 | 59.82 | 60.44 | 58.60 | 59.65 | 269,011 | -0.52(-0.87%) |
Jul 07, 2020 | 59.86 | 60.97 | 59.63 | 60.17 | 455,346 | -0.52(-0.85%) |
Jul 06, 2020 | 60.97 | 61.60 | 60.08 | 60.69 | 326,157 | +0.87(+1.46%) |
Jul 02, 2020 | 60.09 | 60.79 | 59.63 | 59.82 | 184,268 | +0.58(+0.97%) |