Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 50.80 | 52.07 | 50.75 | 51.45 | 2,020,283 | +0.67(+1.31%) |
Sep 29, 2020 | 51.48 | 51.62 | 50.62 | 50.79 | 1,774,567 | -0.60(-1.18%) |
Sep 28, 2020 | 50.40 | 51.91 | 50.40 | 51.39 | 2,206,288 | +1.71(+3.44%) |
Sep 25, 2020 | 49.34 | 50.37 | 49.01 | 49.68 | 2,441,602 | +0.98(+2.01%) |
Sep 24, 2020 | 50.00 | 50.00 | 48.22 | 48.71 | 2,421,146 | -1.49(-2.98%) |
Sep 23, 2020 | 51.12 | 52.05 | 50.13 | 50.20 | 2,293,037 | +0.30(+0.61%) |
Sep 22, 2020 | 51.12 | 51.68 | 49.60 | 49.90 | 2,273,757 | -1.07(-2.09%) |
Sep 21, 2020 | 50.67 | 51.33 | 49.51 | 50.96 | 2,444,609 | -0.98(-1.88%) |
Sep 18, 2020 | 52.45 | 53.05 | 51.24 | 51.94 | 2,319,550 | -0.11(-0.20%) |
Sep 17, 2020 | 50.96 | 52.40 | 50.67 | 52.05 | 2,897,188 | +0.26(+0.50%) |
Sep 16, 2020 | 51.38 | 52.40 | 51.05 | 51.79 | 2,808,089 | +0.73(+1.43%) |
Sep 15, 2020 | 51.48 | 51.82 | 50.55 | 51.06 | 3,426,721 | +0.12(+0.24%) |
Sep 14, 2020 | 50.77 | 51.78 | 50.47 | 50.94 | 2,430,233 | +0.92(+1.85%) |
Sep 11, 2020 | 50.07 | 51.14 | 49.49 | 50.01 | 1,832,692 | +0.33(+0.66%) |
Sep 10, 2020 | 50.11 | 51.32 | 49.61 | 49.68 | 2,906,309 | -0.16(-0.32%) |
Sep 09, 2020 | 48.39 | 50.08 | 48.34 | 49.84 | 2,906,140 | +1.95(+4.08%) |
Sep 08, 2020 | 47.53 | 48.58 | 47.21 | 47.89 | 2,681,794 | -0.65(-1.33%) |
Sep 04, 2020 | 48.63 | 49.37 | 47.14 | 48.53 | 1,582,737 | +0.11(+0.22%) |
Sep 03, 2020 | 49.31 | 50.09 | 48.02 | 48.43 | 2,614,735 | -1.19(-2.41%) |
Sep 02, 2020 | 50.39 | 50.61 | 48.37 | 49.62 | 2,085,868 | -0.42(-0.83%) |
Sep 01, 2020 | 47.69 | 50.30 | 47.35 | 50.04 | 4,172,445 | +2.19(+4.58%) |
Aug 31, 2020 | 47.12 | 48.36 | 46.66 | 47.84 | 2,331,845 | +0.85(+1.81%) |
Aug 28, 2020 | 47.52 | 48.49 | 46.92 | 47.00 | 3,207,554 | +0.14(+0.30%) |
Aug 27, 2020 | 47.35 | 50.57 | 46.76 | 46.85 | 8,140,509 | -0.88(-1.83%) |
Aug 26, 2020 | 47.38 | 48.18 | 44.62 | 47.73 | 21,833,770 | +6.47(+15.68%) |
Aug 25, 2020 | 42.17 | 42.17 | 40.29 | 41.26 | 4,158,052 | -1.01(-2.38%) |
Aug 24, 2020 | 41.32 | 42.32 | 40.67 | 42.27 | 3,068,249 | +1.35(+3.31%) |
Aug 21, 2020 | 40.18 | 41.01 | 40.18 | 40.91 | 2,043,464 | +0.93(+2.32%) |
Aug 20, 2020 | 40.29 | 40.78 | 39.78 | 39.98 | 1,985,274 | -1.11(-2.71%) |
Aug 19, 2020 | 39.34 | 41.22 | 39.34 | 41.10 | 2,326,465 | +1.41(+3.54%) |
Aug 18, 2020 | 40.56 | 40.75 | 39.23 | 39.69 | 3,808,778 | -0.74(-1.84%) |
Aug 17, 2020 | 41.53 | 41.53 | 40.10 | 40.44 | 2,035,715 | -0.50(-1.23%) |
Aug 14, 2020 | 40.99 | 41.94 | 40.19 | 40.94 | 1,637,372 | +0.04(+0.09%) |
Aug 13, 2020 | 40.57 | 41.69 | 40.10 | 40.90 | 1,644,154 | +0.11(+0.28%) |
Aug 12, 2020 | 41.83 | 42.11 | 39.92 | 40.79 | 3,188,338 | -0.69(-1.66%) |
Aug 11, 2020 | 41.86 | 42.38 | 41.28 | 41.48 | 1,694,439 | +0.26(+0.62%) |
Aug 10, 2020 | 42.12 | 42.24 | 40.56 | 41.22 | 2,690,155 | +0.73(+1.81%) |
Aug 07, 2020 | 40.22 | 40.90 | 39.84 | 40.49 | 1,713,953 | +0.10(+0.24%) |
Aug 06, 2020 | 41.15 | 41.89 | 40.21 | 40.39 | 2,755,450 | -0.99(-2.39%) |
Aug 05, 2020 | 40.96 | 41.43 | 40.75 | 41.38 | 1,701,111 | +0.69(+1.69%) |
Aug 04, 2020 | 39.47 | 40.69 | 39.27 | 40.69 | 1,242,221 | +1.18(+3.00%) |
Aug 03, 2020 | 40.47 | 40.55 | 39.29 | 39.51 | 1,647,508 | -0.82(-2.04%) |
Jul 31, 2020 | 41.03 | 41.07 | 39.91 | 40.33 | 1,661,693 | -0.56(-1.36%) |
Jul 30, 2020 | 40.89 | 41.36 | 40.56 | 40.89 | 2,137,884 | -0.49(-1.18%) |
Jul 29, 2020 | 40.24 | 42.06 | 40.21 | 41.37 | 3,109,353 | +1.46(+3.65%) |
Jul 28, 2020 | 40.67 | 41.36 | 39.87 | 39.91 | 1,677,945 | -0.79(-1.93%) |
Jul 27, 2020 | 39.65 | 40.85 | 39.25 | 40.70 | 1,722,515 | +1.27(+3.23%) |
Jul 24, 2020 | 38.90 | 39.63 | 38.54 | 39.43 | 1,556,041 | +0.37(+0.95%) |
Jul 23, 2020 | 39.38 | 40.50 | 38.50 | 39.06 | 3,388,273 | -0.19(-0.50%) |
Jul 22, 2020 | 37.75 | 39.44 | 37.62 | 39.25 | 3,538,007 | +1.26(+3.33%) |
Jul 21, 2020 | 37.13 | 38.43 | 37.00 | 37.99 | 4,110,982 | +2.11(+5.89%) |
Jul 20, 2020 | 35.82 | 36.28 | 35.13 | 35.87 | 1,233,873 | -0.37(-1.02%) |
Jul 17, 2020 | 36.63 | 36.90 | 36.14 | 36.25 | 1,160,922 | -0.25(-0.68%) |
Jul 16, 2020 | 35.44 | 36.65 | 35.44 | 36.49 | 1,505,274 | +0.59(+1.65%) |
Jul 15, 2020 | 35.62 | 36.11 | 34.29 | 35.90 | 2,468,983 | +1.49(+4.32%) |
Jul 14, 2020 | 34.15 | 34.43 | 33.31 | 34.42 | 2,636,845 | +0.16(+0.46%) |
Jul 13, 2020 | 35.58 | 36.17 | 34.25 | 34.26 | 2,418,720 | -1.00(-2.83%) |
Jul 10, 2020 | 34.48 | 35.47 | 34.32 | 35.26 | 2,164,160 | +0.98(+2.86%) |
Jul 09, 2020 | 35.41 | 35.94 | 33.56 | 34.27 | 3,443,434 | -1.35(-3.80%) |
Jul 08, 2020 | 35.09 | 35.71 | 34.80 | 35.63 | 1,766,911 | +0.44(+1.26%) |
Jul 07, 2020 | 35.75 | 36.07 | 35.12 | 35.18 | 2,125,187 | -0.96(-2.67%) |
Jul 06, 2020 | 36.81 | 37.01 | 35.94 | 36.15 | 1,960,713 | +0.11(+0.32%) |
Jul 02, 2020 | 36.82 | 37.10 | 35.54 | 36.03 | 1,937,020 | +0.13(+0.37%) |