Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 49.83 | 50.43 | 48.44 | 49.00 | 9,657,108 | -0.52(-1.04%) |
Sep 29, 2020 | 50.74 | 51.07 | 49.46 | 49.52 | 7,473,962 | -1.31(-2.57%) |
Sep 28, 2020 | 50.03 | 51.12 | 49.94 | 50.82 | 6,918,648 | +1.47(+2.97%) |
Sep 25, 2020 | 48.88 | 49.59 | 48.13 | 49.36 | 7,286,358 | +0.66(+1.35%) |
Sep 24, 2020 | 47.23 | 49.06 | 47.06 | 48.70 | 8,698,999 | +1.03(+2.17%) |
Sep 23, 2020 | 48.11 | 48.40 | 47.42 | 47.66 | 6,914,248 | -0.23(-0.47%) |
Sep 22, 2020 | 47.63 | 48.00 | 46.86 | 47.89 | 7,342,285 | +0.73(+1.56%) |
Sep 21, 2020 | 45.07 | 47.25 | 44.89 | 47.16 | 9,672,365 | +1.44(+3.15%) |
Sep 18, 2020 | 46.08 | 46.31 | 45.22 | 45.72 | 10,651,223 | -0.13(-0.29%) |
Sep 17, 2020 | 46.42 | 46.50 | 44.62 | 45.85 | 16,668,009 | -1.57(-3.31%) |
Sep 16, 2020 | 48.70 | 49.14 | 47.30 | 47.42 | 9,988,535 | -1.28(-2.63%) |
Sep 15, 2020 | 49.54 | 49.84 | 48.57 | 48.70 | 8,240,024 | -0.49(-0.99%) |
Sep 14, 2020 | 50.11 | 50.39 | 49.10 | 49.19 | 7,887,014 | -0.44(-0.89%) |
Sep 11, 2020 | 49.22 | 49.92 | 49.00 | 49.63 | 7,681,793 | +0.42(+0.86%) |
Sep 10, 2020 | 50.52 | 51.35 | 48.93 | 49.21 | 7,528,518 | -1.05(-2.10%) |
Sep 09, 2020 | 48.93 | 50.51 | 48.63 | 50.26 | 9,475,483 | +1.80(+3.71%) |
Sep 08, 2020 | 48.12 | 49.53 | 47.94 | 48.46 | 13,551,362 | -0.95(-1.92%) |
Sep 04, 2020 | 49.68 | 50.16 | 47.92 | 49.41 | 10,602,524 | -0.58(-1.17%) |
Sep 03, 2020 | 51.39 | 52.12 | 49.46 | 50.00 | 10,798,544 | -1.81(-3.49%) |
Sep 02, 2020 | 50.68 | 51.94 | 50.33 | 51.81 | 11,584,631 | +1.35(+2.67%) |
Sep 01, 2020 | 51.68 | 51.94 | 50.19 | 50.46 | 10,763,432 | -1.06(-2.06%) |
Aug 31, 2020 | 50.79 | 51.64 | 50.38 | 51.52 | 14,265,598 | +0.63(+1.24%) |
Aug 28, 2020 | 52.76 | 52.76 | 50.68 | 50.89 | 13,272,109 | -1.91(-3.62%) |
Aug 27, 2020 | 55.25 | 55.25 | 52.70 | 52.80 | 8,650,196 | -2.13(-3.88%) |
Aug 26, 2020 | 54.35 | 55.00 | 53.81 | 54.93 | 6,929,637 | +0.50(+0.91%) |
Aug 25, 2020 | 54.87 | 55.22 | 54.40 | 54.43 | 5,314,147 | -0.68(-1.24%) |
Aug 24, 2020 | 54.82 | 55.29 | 54.44 | 55.12 | 6,455,289 | +0.54(+0.99%) |
Aug 21, 2020 | 54.26 | 55.38 | 53.93 | 54.58 | 7,235,279 | +0.51(+0.95%) |
Aug 20, 2020 | 54.01 | 54.44 | 53.60 | 54.07 | 6,887,236 | -0.05(-0.09%) |
Aug 19, 2020 | 53.59 | 54.74 | 53.48 | 54.12 | 7,686,389 | +0.64(+1.19%) |
Aug 18, 2020 | 53.98 | 54.27 | 53.39 | 53.48 | 5,126,304 | -0.30(-0.56%) |
Aug 17, 2020 | 53.16 | 53.98 | 52.78 | 53.78 | 6,067,746 | +0.99(+1.88%) |
Aug 14, 2020 | 53.01 | 54.01 | 52.39 | 52.78 | 6,668,474 | +0.01(+0.02%) |
Aug 13, 2020 | 52.14 | 53.51 | 52.14 | 52.77 | 8,751,351 | +0.74(+1.42%) |
Aug 12, 2020 | 51.01 | 52.70 | 51.00 | 52.03 | 7,440,523 | +1.13(+2.21%) |
Aug 11, 2020 | 50.83 | 52.17 | 50.36 | 50.91 | 9,943,624 | -0.08(-0.15%) |
Aug 10, 2020 | 51.78 | 51.84 | 50.66 | 50.98 | 6,684,154 | -0.79(-1.52%) |
Aug 07, 2020 | 51.89 | 52.43 | 51.36 | 51.77 | 6,792,499 | +0.12(+0.24%) |
Aug 06, 2020 | 52.50 | 53.01 | 51.42 | 51.65 | 9,232,436 | -1.48(-2.79%) |
Aug 05, 2020 | 52.95 | 53.37 | 52.49 | 53.13 | 7,437,526 | +0.31(+0.59%) |
Aug 04, 2020 | 52.77 | 53.24 | 52.31 | 52.82 | 6,526,604 | -0.23(-0.42%) |
Aug 03, 2020 | 52.22 | 53.28 | 52.11 | 53.05 | 9,416,935 | +1.21(+2.33%) |
Jul 31, 2020 | 51.63 | 52.35 | 50.94 | 51.84 | 9,536,202 | +0.53(+1.02%) |
Jul 30, 2020 | 50.64 | 51.52 | 50.38 | 51.31 | 8,549,660 | +0.18(+0.35%) |
Jul 29, 2020 | 51.75 | 52.55 | 50.32 | 51.13 | 15,194,829 | -1.71(-3.23%) |
Jul 28, 2020 | 53.55 | 53.77 | 52.62 | 52.84 | 11,777,334 | -0.83(-1.54%) |
Jul 27, 2020 | 52.26 | 53.81 | 52.07 | 53.67 | 8,338,289 | +1.98(+3.83%) |
Jul 24, 2020 | 51.59 | 51.91 | 50.67 | 51.69 | 6,942,012 | -0.03(-0.05%) |
Jul 23, 2020 | 52.92 | 53.28 | 51.44 | 51.71 | 10,468,981 | -1.12(-2.11%) |
Jul 22, 2020 | 53.14 | 53.85 | 52.63 | 52.83 | 9,746,176 | -0.23(-0.44%) |
Jul 21, 2020 | 55.40 | 55.84 | 52.22 | 53.07 | 19,274,812 | -1.76(-3.22%) |
Jul 20, 2020 | 55.05 | 55.14 | 54.17 | 54.83 | 6,843,069 | +0.32(+0.59%) |
Jul 17, 2020 | 55.26 | 55.43 | 54.18 | 54.51 | 7,069,983 | -0.49(-0.89%) |
Jul 16, 2020 | 54.29 | 55.25 | 54.29 | 55.00 | 7,711,079 | +0.24(+0.45%) |
Jul 15, 2020 | 55.16 | 55.45 | 53.67 | 54.75 | 11,436,358 | -0.65(-1.17%) |
Jul 14, 2020 | 54.15 | 55.60 | 53.71 | 55.40 | 10,719,922 | +0.73(+1.34%) |
Jul 13, 2020 | 56.53 | 57.26 | 54.28 | 54.67 | 13,999,500 | -0.91(-1.64%) |
Jul 10, 2020 | 55.65 | 56.16 | 54.50 | 55.58 | 12,531,262 | +0.05(+0.08%) |
Jul 09, 2020 | 55.07 | 56.76 | 54.87 | 55.53 | 16,437,975 | +0.89(+1.63%) |
Jul 08, 2020 | 53.78 | 54.82 | 53.60 | 54.64 | 11,862,126 | +1.19(+2.23%) |
Jul 07, 2020 | 52.46 | 53.97 | 52.45 | 53.45 | 11,348,275 | +0.78(+1.48%) |
Jul 06, 2020 | 52.03 | 53.42 | 51.52 | 52.67 | 10,535,017 | +1.70(+3.33%) |
Jul 02, 2020 | 50.25 | 51.46 | 50.21 | 50.97 | 9,030,929 | +1.31(+2.64%) |