Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 51.65 | 52.94 | 51.65 | 52.31 | 3,975,621 | +0.64(+1.24%) |
Sep 29, 2020 | 52.16 | 52.32 | 51.52 | 51.67 | 2,827,217 | -0.40(-0.76%) |
Sep 28, 2020 | 51.13 | 52.20 | 51.13 | 52.07 | 2,145,577 | +1.61(+3.19%) |
Sep 25, 2020 | 50.00 | 50.76 | 49.75 | 50.46 | 2,383,266 | +0.14(+0.27%) |
Sep 24, 2020 | 49.81 | 51.02 | 49.32 | 50.32 | 4,297,784 | +0.32(+0.64%) |
Sep 23, 2020 | 51.62 | 51.88 | 49.94 | 50.00 | 2,907,379 | -1.54(-2.99%) |
Sep 22, 2020 | 50.68 | 51.66 | 50.48 | 51.54 | 2,608,812 | +0.98(+1.94%) |
Sep 21, 2020 | 50.52 | 50.75 | 49.26 | 50.56 | 3,064,868 | -0.96(-1.87%) |
Sep 18, 2020 | 52.10 | 52.45 | 51.08 | 51.52 | 2,117,600 | -0.63(-1.21%) |
Sep 17, 2020 | 51.65 | 52.53 | 51.43 | 52.15 | 2,804,451 | -0.38(-0.72%) |
Sep 16, 2020 | 52.06 | 53.12 | 51.90 | 52.53 | 2,792,921 | +0.82(+1.59%) |
Sep 15, 2020 | 52.13 | 52.51 | 51.60 | 51.71 | 1,866,152 | -0.09(-0.17%) |
Sep 14, 2020 | 51.49 | 51.87 | 51.21 | 51.79 | 2,616,454 | +0.92(+1.81%) |
Sep 11, 2020 | 50.62 | 51.12 | 50.36 | 50.87 | 2,744,606 | +0.60(+1.20%) |
Sep 10, 2020 | 51.06 | 51.23 | 50.11 | 50.27 | 4,983,710 | -0.41(-0.80%) |
Sep 09, 2020 | 49.91 | 50.98 | 49.77 | 50.68 | 3,304,810 | +1.21(+2.45%) |
Sep 08, 2020 | 49.04 | 50.30 | 48.68 | 49.47 | 3,181,698 | -0.26(-0.53%) |
Sep 04, 2020 | 50.72 | 51.06 | 48.64 | 49.73 | 4,245,209 | -0.70(-1.38%) |
Sep 03, 2020 | 52.57 | 52.57 | 50.05 | 50.43 | 3,428,169 | -2.19(-4.16%) |
Sep 02, 2020 | 52.54 | 52.82 | 51.59 | 52.62 | 3,639,377 | +0.38(+0.72%) |
Sep 01, 2020 | 51.03 | 52.26 | 50.74 | 52.24 | 2,762,116 | +1.11(+2.18%) |
Aug 31, 2020 | 51.80 | 51.94 | 51.09 | 51.13 | 2,075,771 | -0.66(-1.27%) |
Aug 28, 2020 | 51.88 | 52.26 | 51.67 | 51.78 | 918,995 | +0.03(+0.06%) |
Aug 27, 2020 | 52.43 | 52.64 | 51.63 | 51.76 | 1,915,226 | -0.64(-1.22%) |
Aug 26, 2020 | 52.57 | 52.68 | 52.17 | 52.40 | 1,386,564 | +0.02(+0.04%) |
Aug 25, 2020 | 52.98 | 53.03 | 51.80 | 52.38 | 2,114,997 | -0.26(-0.50%) |
Aug 24, 2020 | 52.62 | 52.68 | 52.12 | 52.64 | 1,796,875 | +0.58(+1.12%) |
Aug 21, 2020 | 51.13 | 52.13 | 51.10 | 52.06 | 1,435,395 | +0.79(+1.53%) |
Aug 20, 2020 | 51.07 | 51.63 | 50.80 | 51.27 | 1,489,505 | -0.21(-0.41%) |
Aug 19, 2020 | 51.73 | 51.73 | 51.23 | 51.48 | 1,953,190 | -0.10(-0.19%) |
Aug 18, 2020 | 52.26 | 52.29 | 51.48 | 51.58 | 1,879,832 | -0.16(-0.30%) |
Aug 17, 2020 | 51.05 | 51.90 | 50.86 | 51.74 | 2,323,253 | +0.94(+1.85%) |
Aug 14, 2020 | 50.70 | 50.99 | 50.35 | 50.80 | 2,002,042 | +0.00(+0.00%) |
Aug 13, 2020 | 50.56 | 51.06 | 50.36 | 50.80 | 1,726,116 | +0.08(+0.15%) |
Aug 12, 2020 | 50.53 | 50.79 | 50.18 | 50.72 | 2,424,886 | +0.72(+1.43%) |
Aug 11, 2020 | 50.75 | 50.87 | 49.91 | 50.00 | 2,920,367 | -0.15(-0.31%) |
Aug 10, 2020 | 49.48 | 50.60 | 49.48 | 50.16 | 2,255,341 | +0.72(+1.45%) |
Aug 07, 2020 | 49.10 | 49.46 | 48.90 | 49.44 | 1,754,831 | +0.32(+0.65%) |
Aug 06, 2020 | 49.02 | 49.30 | 48.90 | 49.12 | 1,745,726 | +0.02(+0.04%) |
Aug 05, 2020 | 48.70 | 49.17 | 48.52 | 49.10 | 1,636,960 | +0.54(+1.12%) |
Aug 04, 2020 | 48.56 | 48.74 | 48.22 | 48.56 | 2,214,583 | -0.16(-0.34%) |
Aug 03, 2020 | 48.32 | 48.93 | 48.15 | 48.72 | 1,619,723 | +0.64(+1.33%) |
Jul 31, 2020 | 48.53 | 48.53 | 47.24 | 48.08 | 2,795,369 | -0.23(-0.48%) |
Jul 30, 2020 | 48.10 | 48.56 | 47.67 | 48.32 | 2,809,555 | -0.20(-0.42%) |
Jul 29, 2020 | 47.62 | 48.66 | 47.60 | 48.52 | 2,509,596 | +1.29(+2.73%) |
Jul 28, 2020 | 48.41 | 48.63 | 47.13 | 47.23 | 3,355,525 | -1.15(-2.38%) |
Jul 27, 2020 | 47.22 | 48.44 | 47.03 | 48.38 | 1,866,602 | +1.39(+2.95%) |
Jul 24, 2020 | 46.92 | 47.28 | 46.46 | 47.00 | 2,865,219 | -0.06(-0.12%) |
Jul 23, 2020 | 47.57 | 48.01 | 46.53 | 47.06 | 4,275,769 | -0.05(-0.10%) |
Jul 22, 2020 | 45.60 | 47.26 | 45.60 | 47.10 | 2,898,306 | +1.37(+2.99%) |
Jul 21, 2020 | 45.81 | 45.96 | 45.50 | 45.74 | 2,187,612 | +0.11(+0.23%) |
Jul 20, 2020 | 45.56 | 45.73 | 45.23 | 45.63 | 2,310,964 | +0.02(+0.04%) |
Jul 17, 2020 | 45.89 | 46.10 | 45.46 | 45.61 | 2,882,656 | +0.09(+0.19%) |
Jul 16, 2020 | 44.83 | 45.61 | 44.59 | 45.52 | 2,332,326 | +0.50(+1.12%) |
Jul 15, 2020 | 44.81 | 45.25 | 44.32 | 45.02 | 2,218,006 | +1.18(+2.70%) |
Jul 14, 2020 | 42.25 | 43.88 | 42.16 | 43.84 | 2,866,824 | +1.38(+3.24%) |
Jul 13, 2020 | 43.45 | 43.91 | 42.42 | 42.46 | 2,522,094 | -0.60(-1.40%) |
Jul 10, 2020 | 42.59 | 43.27 | 42.44 | 43.06 | 1,939,207 | +0.51(+1.21%) |
Jul 09, 2020 | 43.79 | 43.91 | 42.16 | 42.55 | 3,117,274 | -1.11(-2.55%) |
Jul 08, 2020 | 42.93 | 43.70 | 42.85 | 43.66 | 2,111,879 | +0.90(+2.11%) |
Jul 07, 2020 | 42.73 | 43.28 | 42.66 | 42.76 | 1,205,120 | -0.39(-0.90%) |
Jul 06, 2020 | 42.88 | 43.28 | 42.66 | 43.15 | 1,591,483 | +1.05(+2.49%) |
Jul 02, 2020 | 42.64 | 43.03 | 41.94 | 42.10 | 2,740,375 | +0.18(+0.44%) |