Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 49.35 | 49.94 | 47.98 | 48.53 | 9,751,159 | -0.51(-1.04%) |
Sep 29, 2020 | 50.25 | 50.58 | 48.98 | 49.04 | 7,546,752 | -1.29(-2.57%) |
Sep 28, 2020 | 49.55 | 50.63 | 49.46 | 50.33 | 6,986,029 | +1.45(+2.97%) |
Sep 25, 2020 | 48.41 | 49.11 | 47.67 | 48.88 | 7,357,320 | +0.65(+1.35%) |
Sep 24, 2020 | 46.78 | 48.59 | 46.61 | 48.23 | 8,783,720 | +1.02(+2.17%) |
Sep 23, 2020 | 47.64 | 47.93 | 46.96 | 47.20 | 6,981,587 | -0.22(-0.47%) |
Sep 22, 2020 | 47.17 | 47.54 | 46.41 | 47.43 | 7,413,793 | +0.73(+1.56%) |
Sep 21, 2020 | 44.63 | 46.79 | 44.46 | 46.70 | 9,766,565 | +1.42(+3.15%) |
Sep 18, 2020 | 45.64 | 45.86 | 44.78 | 45.28 | 10,754,956 | -0.13(-0.29%) |
Sep 17, 2020 | 45.97 | 46.05 | 44.19 | 45.41 | 16,830,340 | -1.56(-3.31%) |
Sep 16, 2020 | 48.23 | 48.67 | 46.84 | 46.96 | 10,085,814 | -1.27(-2.63%) |
Sep 15, 2020 | 49.07 | 49.36 | 48.10 | 48.23 | 8,320,274 | -0.48(-0.99%) |
Sep 14, 2020 | 49.63 | 49.91 | 48.63 | 48.71 | 7,963,826 | -0.44(-0.89%) |
Sep 11, 2020 | 48.74 | 49.44 | 48.53 | 49.15 | 7,756,606 | +0.42(+0.86%) |
Sep 10, 2020 | 50.04 | 50.86 | 48.46 | 48.73 | 7,601,839 | -1.04(-2.10%) |
Sep 09, 2020 | 48.46 | 50.03 | 48.16 | 49.77 | 9,567,766 | +1.78(+3.71%) |
Sep 08, 2020 | 47.66 | 49.05 | 47.47 | 48.00 | 13,683,340 | -0.94(-1.92%) |
Sep 04, 2020 | 49.20 | 49.67 | 47.46 | 48.94 | 10,705,783 | -0.58(-1.17%) |
Sep 03, 2020 | 50.89 | 51.62 | 48.98 | 49.51 | 10,903,712 | -1.79(-3.49%) |
Sep 02, 2020 | 50.19 | 51.44 | 49.84 | 51.31 | 11,697,455 | +1.34(+2.67%) |
Sep 01, 2020 | 51.18 | 51.44 | 49.71 | 49.97 | 10,868,258 | -1.05(-2.06%) |
Aug 31, 2020 | 50.30 | 51.14 | 49.90 | 51.02 | 14,404,532 | +0.62(+1.24%) |
Aug 28, 2020 | 52.25 | 52.25 | 50.19 | 50.40 | 13,401,366 | -1.89(-3.62%) |
Aug 27, 2020 | 54.72 | 54.72 | 52.19 | 52.29 | 8,734,440 | -2.11(-3.88%) |
Aug 26, 2020 | 53.83 | 54.47 | 53.29 | 54.40 | 6,997,125 | +0.49(+0.91%) |
Aug 25, 2020 | 54.34 | 54.69 | 53.87 | 53.91 | 5,365,901 | -0.68(-1.24%) |
Aug 24, 2020 | 54.29 | 54.75 | 53.92 | 54.59 | 6,518,158 | +0.53(+0.99%) |
Aug 21, 2020 | 53.73 | 54.85 | 53.41 | 54.05 | 7,305,744 | +0.51(+0.95%) |
Aug 20, 2020 | 53.49 | 53.92 | 53.08 | 53.55 | 6,954,311 | -0.05(-0.09%) |
Aug 19, 2020 | 53.07 | 54.22 | 52.96 | 53.59 | 7,761,246 | +0.63(+1.19%) |
Aug 18, 2020 | 53.46 | 53.75 | 52.88 | 52.96 | 5,176,229 | -0.30(-0.56%) |
Aug 17, 2020 | 52.65 | 53.46 | 52.27 | 53.26 | 6,126,839 | +0.98(+1.88%) |
Aug 14, 2020 | 52.50 | 53.49 | 51.88 | 52.27 | 6,733,418 | +0.01(+0.02%) |
Aug 13, 2020 | 51.63 | 52.99 | 51.63 | 52.27 | 8,836,581 | +0.73(+1.42%) |
Aug 12, 2020 | 50.52 | 52.19 | 50.51 | 51.53 | 7,512,986 | +1.11(+2.21%) |
Aug 11, 2020 | 50.34 | 51.67 | 49.87 | 50.42 | 10,040,465 | -0.07(-0.15%) |
Aug 10, 2020 | 51.28 | 51.34 | 50.17 | 50.49 | 6,749,251 | -0.78(-1.52%) |
Aug 07, 2020 | 51.39 | 51.93 | 50.87 | 51.27 | 6,858,651 | +0.12(+0.24%) |
Aug 06, 2020 | 52.00 | 52.50 | 50.93 | 51.15 | 9,322,351 | -1.47(-2.79%) |
Aug 05, 2020 | 52.44 | 52.86 | 51.99 | 52.62 | 7,509,960 | +0.31(+0.59%) |
Aug 04, 2020 | 52.26 | 52.73 | 51.80 | 52.31 | 6,590,166 | -0.22(-0.42%) |
Aug 03, 2020 | 51.72 | 52.77 | 51.61 | 52.53 | 9,508,647 | +1.20(+2.33%) |
Jul 31, 2020 | 51.13 | 51.85 | 50.45 | 51.34 | 9,629,075 | +0.52(+1.02%) |
Jul 30, 2020 | 50.15 | 51.02 | 49.90 | 50.82 | 8,632,926 | +0.18(+0.35%) |
Jul 29, 2020 | 51.25 | 52.04 | 49.83 | 50.64 | 15,342,812 | -1.69(-3.23%) |
Jul 28, 2020 | 53.04 | 53.25 | 52.11 | 52.33 | 11,892,034 | -0.82(-1.54%) |
Jul 27, 2020 | 51.75 | 53.29 | 51.57 | 53.15 | 8,419,496 | +1.96(+3.83%) |
Jul 24, 2020 | 51.10 | 51.41 | 50.19 | 51.19 | 7,009,620 | -0.03(-0.05%) |
Jul 23, 2020 | 52.41 | 52.77 | 50.95 | 51.22 | 10,570,939 | -1.11(-2.11%) |
Jul 22, 2020 | 52.63 | 53.33 | 52.13 | 52.32 | 9,841,094 | -0.23(-0.44%) |
Jul 21, 2020 | 54.87 | 55.30 | 51.72 | 52.55 | 19,462,530 | -1.75(-3.22%) |
Jul 20, 2020 | 54.52 | 54.61 | 53.65 | 54.30 | 6,909,714 | +0.32(+0.58%) |
Jul 17, 2020 | 54.73 | 54.89 | 53.65 | 53.98 | 7,138,838 | -0.48(-0.89%) |
Jul 16, 2020 | 53.77 | 54.72 | 53.77 | 54.47 | 7,786,177 | +0.24(+0.45%) |
Jul 15, 2020 | 54.62 | 54.91 | 53.16 | 54.22 | 11,547,737 | -0.64(-1.17%) |
Jul 14, 2020 | 53.63 | 55.06 | 53.19 | 54.87 | 10,824,324 | +0.72(+1.34%) |
Jul 13, 2020 | 55.98 | 56.70 | 53.76 | 54.14 | 14,135,842 | -0.90(-1.64%) |
Jul 10, 2020 | 55.12 | 55.62 | 53.97 | 55.04 | 12,653,304 | +0.05(+0.08%) |
Jul 09, 2020 | 54.54 | 56.21 | 54.34 | 55.00 | 16,598,065 | +0.88(+1.63%) |
Jul 08, 2020 | 53.26 | 54.29 | 53.08 | 54.11 | 11,977,651 | +1.18(+2.23%) |
Jul 07, 2020 | 51.96 | 53.44 | 51.94 | 52.93 | 11,458,796 | +0.77(+1.48%) |
Jul 06, 2020 | 51.53 | 52.91 | 51.02 | 52.16 | 10,637,617 | +1.68(+3.33%) |
Jul 02, 2020 | 49.77 | 50.97 | 49.73 | 50.48 | 9,118,881 | +1.30(+2.64%) |