Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 53.74 | 54.02 | 53.23 | 53.47 | 788,447 | -0.04(-0.07%) |
Sep 29, 2020 | 53.83 | 54.11 | 53.33 | 53.50 | 450,895 | -0.34(-0.63%) |
Sep 28, 2020 | 53.78 | 54.15 | 53.61 | 53.84 | 439,804 | +0.57(+1.08%) |
Sep 25, 2020 | 53.21 | 53.47 | 52.59 | 53.27 | 518,762 | +0.31(+0.58%) |
Sep 24, 2020 | 52.78 | 53.14 | 52.26 | 52.96 | 729,499 | +0.14(+0.26%) |
Sep 23, 2020 | 53.75 | 53.89 | 52.67 | 52.82 | 893,642 | -0.88(-1.64%) |
Sep 22, 2020 | 54.30 | 54.34 | 53.60 | 53.70 | 864,860 | -0.31(-0.57%) |
Sep 21, 2020 | 53.07 | 54.01 | 52.88 | 54.01 | 748,849 | +0.30(+0.56%) |
Sep 18, 2020 | 54.19 | 54.34 | 53.31 | 53.71 | 787,106 | -0.49(-0.90%) |
Sep 17, 2020 | 54.41 | 54.99 | 53.25 | 54.19 | 638,818 | -0.92(-1.66%) |
Sep 16, 2020 | 56.17 | 56.17 | 54.13 | 55.11 | 656,108 | +0.91(+1.67%) |
Sep 15, 2020 | 53.83 | 54.54 | 53.83 | 54.20 | 698,353 | +0.56(+1.05%) |
Sep 14, 2020 | 53.57 | 54.35 | 53.57 | 53.64 | 532,002 | +0.57(+1.08%) |
Sep 11, 2020 | 53.12 | 53.56 | 52.74 | 53.06 | 782,355 | +0.24(+0.46%) |
Sep 10, 2020 | 53.19 | 53.77 | 52.73 | 52.82 | 923,250 | -0.29(-0.54%) |
Sep 09, 2020 | 53.63 | 53.92 | 53.08 | 53.11 | 812,687 | +0.19(+0.37%) |
Sep 08, 2020 | 53.80 | 54.27 | 52.85 | 52.91 | 1,200,621 | -1.49(-2.74%) |
Sep 04, 2020 | 56.47 | 56.47 | 54.14 | 54.41 | 881,593 | -2.05(-3.63%) |
Sep 03, 2020 | 58.11 | 58.11 | 55.61 | 56.45 | 935,718 | -1.57(-2.71%) |
Sep 02, 2020 | 57.28 | 58.29 | 56.94 | 58.03 | 878,211 | +1.03(+1.80%) |
Sep 01, 2020 | 56.73 | 57.14 | 56.49 | 57.00 | 819,844 | +0.30(+0.52%) |
Aug 31, 2020 | 56.27 | 56.91 | 55.91 | 56.70 | 892,833 | +0.37(+0.66%) |
Aug 28, 2020 | 56.16 | 56.62 | 55.93 | 56.33 | 485,286 | +0.36(+0.65%) |
Aug 27, 2020 | 55.79 | 56.50 | 55.56 | 55.97 | 757,488 | +0.28(+0.50%) |
Aug 26, 2020 | 55.89 | 56.04 | 55.60 | 55.69 | 495,245 | -0.12(-0.22%) |
Aug 25, 2020 | 56.08 | 56.46 | 55.80 | 55.82 | 486,330 | -0.06(-0.11%) |
Aug 24, 2020 | 55.49 | 56.15 | 55.33 | 55.88 | 615,735 | +0.63(+1.14%) |
Aug 21, 2020 | 55.56 | 55.67 | 55.13 | 55.25 | 623,616 | -0.31(-0.55%) |
Aug 20, 2020 | 56.02 | 56.23 | 55.50 | 55.55 | 700,212 | -0.61(-1.09%) |
Aug 19, 2020 | 56.39 | 56.48 | 55.97 | 56.16 | 972,243 | -0.31(-0.56%) |
Aug 18, 2020 | 56.95 | 57.16 | 56.41 | 56.48 | 531,981 | -0.49(-0.86%) |
Aug 17, 2020 | 57.15 | 57.60 | 56.94 | 56.97 | 531,490 | -0.26(-0.45%) |
Aug 14, 2020 | 56.76 | 57.50 | 56.48 | 57.23 | 754,710 | +0.74(+1.30%) |
Aug 13, 2020 | 56.44 | 56.86 | 56.26 | 56.49 | 753,233 | -0.11(-0.19%) |
Aug 12, 2020 | 57.08 | 57.42 | 56.42 | 56.60 | 659,716 | -0.16(-0.28%) |
Aug 11, 2020 | 57.92 | 57.96 | 56.56 | 56.76 | 534,344 | -1.07(-1.86%) |
Aug 10, 2020 | 57.29 | 58.22 | 56.99 | 57.83 | 781,422 | +0.52(+0.90%) |
Aug 07, 2020 | 57.03 | 57.87 | 56.58 | 57.31 | 638,194 | +0.01(+0.02%) |
Aug 06, 2020 | 58.05 | 58.43 | 56.61 | 57.30 | 1,134,719 | -0.03(-0.05%) |
Aug 05, 2020 | 57.67 | 57.84 | 56.74 | 57.33 | 1,007,293 | -1.38(-2.35%) |
Aug 04, 2020 | 57.84 | 58.71 | 57.07 | 58.71 | 796,625 | +0.76(+1.31%) |
Aug 03, 2020 | 57.66 | 58.06 | 57.46 | 57.95 | 513,760 | +0.44(+0.77%) |
Jul 31, 2020 | 56.59 | 57.57 | 56.10 | 57.51 | 732,141 | +1.14(+2.02%) |
Jul 30, 2020 | 56.29 | 56.44 | 55.66 | 56.37 | 438,436 | -0.35(-0.62%) |
Jul 29, 2020 | 55.71 | 57.06 | 55.56 | 56.72 | 555,625 | +1.14(+2.05%) |
Jul 28, 2020 | 56.55 | 56.82 | 55.57 | 55.58 | 638,632 | -1.15(-2.02%) |
Jul 27, 2020 | 56.17 | 56.96 | 56.17 | 56.73 | 592,908 | +0.69(+1.22%) |
Jul 24, 2020 | 55.96 | 56.38 | 55.65 | 56.04 | 600,939 | -0.08(-0.15%) |
Jul 23, 2020 | 55.69 | 56.48 | 55.47 | 56.13 | 906,024 | +0.67(+1.20%) |
Jul 22, 2020 | 54.80 | 55.53 | 54.73 | 55.46 | 502,082 | +0.69(+1.27%) |
Jul 21, 2020 | 55.59 | 56.03 | 54.67 | 54.77 | 834,261 | -0.79(-1.42%) |
Jul 20, 2020 | 55.12 | 55.86 | 55.04 | 55.55 | 622,024 | +0.39(+0.71%) |
Jul 17, 2020 | 55.13 | 55.53 | 54.61 | 55.16 | 820,797 | +0.31(+0.57%) |
Jul 16, 2020 | 54.73 | 55.05 | 54.41 | 54.85 | 707,354 | +0.12(+0.22%) |
Jul 15, 2020 | 54.86 | 55.33 | 54.60 | 54.73 | 965,034 | +0.23(+0.42%) |
Jul 14, 2020 | 54.19 | 55.16 | 54.04 | 54.50 | 1,046,775 | +0.17(+0.31%) |
Jul 13, 2020 | 55.41 | 55.41 | 54.20 | 54.33 | 1,232,559 | -0.31(-0.56%) |
Jul 10, 2020 | 53.47 | 54.72 | 53.47 | 54.64 | 1,145,186 | +1.15(+2.15%) |
Jul 09, 2020 | 54.31 | 54.53 | 53.28 | 53.49 | 944,189 | -0.84(-1.55%) |
Jul 08, 2020 | 53.97 | 54.65 | 53.91 | 54.33 | 1,398,566 | +0.43(+0.79%) |
Jul 07, 2020 | 55.12 | 55.22 | 53.74 | 53.91 | 1,885,948 | -1.10(-2.00%) |
Jul 06, 2020 | 56.17 | 56.43 | 54.91 | 55.01 | 1,173,826 | -0.57(-1.03%) |
Jul 02, 2020 | 57.01 | 57.11 | 55.43 | 55.58 | 1,029,533 | -1.00(-1.77%) |