Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 50.73 | 53.08 | 50.59 | 51.54 | 8,660,939 | +1.17(+2.33%) |
Sep 29, 2020 | 51.13 | 51.48 | 50.04 | 50.36 | 6,223,309 | -0.88(-1.72%) |
Sep 28, 2020 | 50.79 | 51.56 | 50.32 | 51.25 | 6,131,904 | +2.46(+5.04%) |
Sep 25, 2020 | 46.14 | 49.15 | 45.73 | 48.79 | 7,007,524 | +2.25(+4.84%) |
Sep 24, 2020 | 45.55 | 47.95 | 44.95 | 46.54 | 9,848,293 | +0.34(+0.74%) |
Sep 23, 2020 | 49.91 | 50.03 | 45.95 | 46.20 | 8,977,370 | -3.46(-6.98%) |
Sep 22, 2020 | 48.88 | 49.90 | 47.69 | 49.66 | 8,659,339 | +1.50(+3.11%) |
Sep 21, 2020 | 47.62 | 48.22 | 45.79 | 48.16 | 13,062,458 | -1.72(-3.45%) |
Sep 18, 2020 | 52.04 | 52.07 | 48.59 | 49.89 | 10,080,008 | -1.77(-3.43%) |
Sep 17, 2020 | 50.56 | 52.49 | 50.29 | 51.66 | 11,014,961 | -1.38(-2.60%) |
Sep 16, 2020 | 54.32 | 55.04 | 52.89 | 53.04 | 7,495,875 | -0.60(-1.11%) |
Sep 15, 2020 | 54.13 | 54.55 | 53.13 | 53.63 | 6,529,057 | +0.75(+1.43%) |
Sep 14, 2020 | 52.41 | 53.73 | 52.18 | 52.88 | 7,046,558 | +2.05(+4.02%) |
Sep 11, 2020 | 51.65 | 52.19 | 49.46 | 50.83 | 13,064,111 | +0.02(+0.04%) |
Sep 10, 2020 | 54.54 | 54.89 | 50.31 | 50.82 | 13,732,092 | -2.76(-5.15%) |
Sep 09, 2020 | 52.60 | 54.82 | 52.15 | 53.58 | 9,990,326 | +2.99(+5.92%) |
Sep 08, 2020 | 52.23 | 52.95 | 50.44 | 50.58 | 14,798,725 | -4.57(-8.29%) |
Sep 04, 2020 | 56.84 | 57.72 | 51.34 | 55.15 | 15,965,045 | -1.41(-2.49%) |
Sep 03, 2020 | 62.09 | 62.35 | 55.05 | 56.56 | 17,969,696 | -6.49(-10.29%) |
Sep 02, 2020 | 61.52 | 63.58 | 60.88 | 63.05 | 8,163,152 | +2.63(+4.36%) |
Sep 01, 2020 | 59.22 | 60.48 | 58.73 | 60.42 | 5,064,062 | +1.69(+2.88%) |
Aug 31, 2020 | 59.29 | 59.78 | 58.66 | 58.72 | 6,702,029 | -0.69(-1.17%) |
Aug 28, 2020 | 58.85 | 59.48 | 58.21 | 59.42 | 5,565,946 | +1.15(+1.97%) |
Aug 27, 2020 | 58.39 | 59.08 | 57.39 | 58.27 | 8,983,383 | +0.38(+0.66%) |
Aug 26, 2020 | 56.54 | 58.05 | 56.25 | 57.89 | 5,713,983 | +1.68(+2.99%) |
Aug 25, 2020 | 55.97 | 56.26 | 55.33 | 56.21 | 5,551,639 | +0.58(+1.04%) |
Aug 24, 2020 | 55.30 | 55.67 | 54.75 | 55.63 | 5,710,666 | +1.67(+3.10%) |
Aug 21, 2020 | 53.26 | 54.08 | 53.10 | 53.96 | 5,143,557 | +0.55(+1.03%) |
Aug 20, 2020 | 52.06 | 53.66 | 52.00 | 53.41 | 5,260,987 | +0.49(+0.92%) |
Aug 19, 2020 | 53.84 | 54.08 | 52.66 | 52.92 | 7,132,852 | -0.66(-1.22%) |
Aug 18, 2020 | 53.49 | 53.84 | 52.67 | 53.58 | 5,447,631 | +0.33(+0.63%) |
Aug 17, 2020 | 53.29 | 53.49 | 53.09 | 53.24 | 4,278,882 | +0.48(+0.91%) |
Aug 14, 2020 | 52.57 | 53.07 | 52.24 | 52.76 | 7,533,415 | -0.05(-0.09%) |
Aug 13, 2020 | 52.68 | 53.45 | 52.31 | 52.81 | 8,879,668 | -0.21(-0.39%) |
Aug 12, 2020 | 52.17 | 53.45 | 52.16 | 53.02 | 8,368,746 | +1.83(+3.58%) |
Aug 11, 2020 | 52.85 | 53.14 | 50.57 | 51.19 | 11,731,272 | -1.06(-2.02%) |
Aug 10, 2020 | 52.01 | 52.33 | 51.04 | 52.24 | 8,184,572 | +0.50(+0.96%) |
Aug 07, 2020 | 51.21 | 51.85 | 50.73 | 51.74 | 10,870,428 | +0.10(+0.19%) |
Aug 06, 2020 | 50.38 | 51.73 | 50.23 | 51.65 | 7,763,474 | +1.00(+1.97%) |
Aug 05, 2020 | 50.36 | 50.79 | 50.25 | 50.65 | 7,227,973 | +0.95(+1.91%) |
Aug 04, 2020 | 48.74 | 49.73 | 48.73 | 49.70 | 7,233,414 | +0.56(+1.14%) |
Aug 03, 2020 | 48.98 | 49.52 | 48.69 | 49.14 | 6,956,220 | +0.98(+2.03%) |
Jul 31, 2020 | 47.91 | 48.20 | 45.91 | 48.16 | 12,818,382 | +1.14(+2.41%) |
Jul 30, 2020 | 46.16 | 47.25 | 45.17 | 47.03 | 13,189,215 | -0.51(-1.07%) |
Jul 29, 2020 | 46.30 | 47.84 | 46.26 | 47.54 | 8,258,404 | +1.61(+3.52%) |
Jul 28, 2020 | 46.43 | 46.96 | 45.75 | 45.92 | 9,633,699 | -0.81(-1.74%) |
Jul 27, 2020 | 46.09 | 46.85 | 45.73 | 46.73 | 7,814,006 | +0.99(+2.16%) |
Jul 24, 2020 | 45.79 | 46.25 | 45.07 | 45.75 | 13,198,777 | -0.97(-2.07%) |
Jul 23, 2020 | 48.22 | 48.58 | 46.02 | 46.71 | 14,986,490 | -1.66(-3.44%) |
Jul 22, 2020 | 47.45 | 48.55 | 47.39 | 48.38 | 8,384,806 | +0.79(+1.67%) |
Jul 21, 2020 | 48.23 | 48.45 | 47.14 | 47.59 | 10,699,448 | +0.30(+0.64%) |
Jul 20, 2020 | 46.08 | 47.64 | 45.73 | 47.28 | 7,871,200 | +1.15(+2.50%) |
Jul 17, 2020 | 46.23 | 46.54 | 45.34 | 46.13 | 8,800,274 | +0.35(+0.77%) |
Jul 16, 2020 | 45.35 | 45.99 | 45.05 | 45.77 | 10,945,845 | -0.46(-0.99%) |
Jul 15, 2020 | 46.52 | 46.76 | 45.17 | 46.23 | 17,765,070 | +1.20(+2.67%) |
Jul 14, 2020 | 42.69 | 45.16 | 42.15 | 45.03 | 16,457,329 | +1.68(+3.88%) |
Jul 13, 2020 | 45.53 | 46.64 | 43.03 | 43.35 | 15,390,715 | -1.14(-2.55%) |
Jul 10, 2020 | 43.14 | 44.61 | 42.50 | 44.48 | 11,304,261 | +1.32(+3.06%) |
Jul 09, 2020 | 44.20 | 44.30 | 41.63 | 43.16 | 15,829,311 | -0.71(-1.63%) |
Jul 08, 2020 | 43.30 | 43.96 | 42.50 | 43.88 | 10,145,234 | +0.95(+2.21%) |
Jul 07, 2020 | 43.61 | 44.50 | 42.79 | 42.93 | 11,412,715 | -1.35(-3.05%) |
Jul 06, 2020 | 44.07 | 44.47 | 43.71 | 44.28 | 11,018,646 | +1.95(+4.60%) |
Jul 02, 2020 | 43.18 | 43.76 | 42.06 | 42.33 | 14,973,034 | +0.65(+1.55%) |