Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 49.24 | 50.70 | 48.98 | 50.05 | 2,851,648 | +1.12(+2.29%) |
Sep 29, 2020 | 49.83 | 49.96 | 48.88 | 48.93 | 1,642,767 | -1.17(-2.34%) |
Sep 28, 2020 | 49.60 | 50.83 | 49.59 | 50.10 | 1,385,865 | +1.47(+3.02%) |
Sep 25, 2020 | 47.66 | 48.93 | 47.48 | 48.63 | 1,869,600 | +0.42(+0.87%) |
Sep 24, 2020 | 48.04 | 49.03 | 47.44 | 48.21 | 1,808,900 | +0.19(+0.40%) |
Sep 23, 2020 | 49.52 | 49.90 | 48.00 | 48.02 | 1,151,554 | -1.28(-2.60%) |
Sep 22, 2020 | 49.92 | 50.30 | 48.60 | 49.30 | 1,663,910 | -0.72(-1.44%) |
Sep 21, 2020 | 50.53 | 50.86 | 49.18 | 50.02 | 3,687,440 | -1.93(-3.72%) |
Sep 18, 2020 | 52.15 | 52.77 | 51.80 | 51.95 | 2,538,100 | -0.09(-0.17%) |
Sep 17, 2020 | 52.02 | 52.74 | 51.78 | 52.04 | 1,552,703 | -0.97(-1.83%) |
Sep 16, 2020 | 52.43 | 53.78 | 52.07 | 53.01 | 1,864,444 | +0.83(+1.59%) |
Sep 15, 2020 | 52.96 | 53.10 | 52.07 | 52.18 | 1,311,411 | -0.82(-1.55%) |
Sep 14, 2020 | 52.52 | 53.34 | 52.20 | 53.00 | 2,108,841 | +0.76(+1.45%) |
Sep 11, 2020 | 52.18 | 52.83 | 51.90 | 52.24 | 1,520,700 | +0.10(+0.19%) |
Sep 10, 2020 | 53.34 | 53.47 | 51.96 | 52.14 | 1,761,397 | -0.80(-1.51%) |
Sep 09, 2020 | 52.44 | 53.42 | 52.19 | 52.94 | 1,792,927 | +1.05(+2.03%) |
Sep 08, 2020 | 53.83 | 54.05 | 51.85 | 51.88 | 3,770,649 | -2.65(-4.85%) |
Sep 04, 2020 | 55.58 | 55.68 | 53.53 | 54.53 | 2,861,700 | -0.07(-0.13%) |
Sep 03, 2020 | 55.57 | 56.26 | 54.02 | 54.60 | 2,598,727 | -0.49(-0.89%) |
Sep 02, 2020 | 54.59 | 55.32 | 54.29 | 55.09 | 1,138,819 | +0.69(+1.27%) |
Sep 01, 2020 | 53.67 | 54.64 | 53.53 | 54.40 | 1,448,948 | +0.30(+0.55%) |
Aug 31, 2020 | 54.66 | 54.80 | 54.08 | 54.10 | 2,214,187 | -0.55(-1.01%) |
Aug 28, 2020 | 54.82 | 54.97 | 54.37 | 54.65 | 3,330,800 | +0.14(+0.26%) |
Aug 27, 2020 | 53.79 | 54.81 | 53.64 | 54.51 | 2,094,087 | +0.85(+1.58%) |
Aug 26, 2020 | 53.94 | 54.03 | 53.52 | 53.66 | 1,042,619 | -0.31(-0.57%) |
Aug 25, 2020 | 54.53 | 54.85 | 53.78 | 53.97 | 1,054,004 | -0.34(-0.63%) |
Aug 24, 2020 | 53.04 | 54.46 | 53.04 | 54.31 | 2,262,939 | +1.33(+2.51%) |
Aug 21, 2020 | 52.52 | 53.34 | 52.41 | 52.98 | 2,219,100 | +0.28(+0.53%) |
Aug 20, 2020 | 52.45 | 53.01 | 52.31 | 52.70 | 1,022,507 | -0.59(-1.11%) |
Aug 19, 2020 | 52.96 | 53.97 | 52.93 | 53.29 | 1,356,364 | +0.39(+0.74%) |
Aug 18, 2020 | 53.37 | 53.37 | 52.59 | 52.90 | 1,280,148 | -0.33(-0.62%) |
Aug 17, 2020 | 54.17 | 54.27 | 52.97 | 53.23 | 1,857,202 | -0.99(-1.82%) |
Aug 14, 2020 | 53.80 | 54.45 | 53.53 | 54.22 | 1,254,891 | +0.15(+0.28%) |
Aug 13, 2020 | 53.87 | 54.36 | 53.62 | 54.07 | 1,266,418 | -0.24(-0.44%) |
Aug 12, 2020 | 54.50 | 55.38 | 53.83 | 54.31 | 2,055,718 | +0.61(+1.13%) |
Aug 11, 2020 | 53.18 | 54.86 | 53.09 | 53.70 | 2,078,428 | +1.23(+2.34%) |
Aug 10, 2020 | 52.27 | 52.72 | 52.12 | 52.47 | 2,341,081 | +0.20(+0.38%) |
Aug 07, 2020 | 50.96 | 52.38 | 50.81 | 52.27 | 1,161,948 | +1.03(+2.00%) |
Aug 06, 2020 | 51.52 | 51.83 | 51.06 | 51.25 | 1,642,473 | -0.48(-0.93%) |
Aug 05, 2020 | 51.15 | 51.86 | 51.15 | 51.72 | 1,546,284 | +0.59(+1.15%) |
Aug 04, 2020 | 51.24 | 51.62 | 50.94 | 51.14 | 1,336,125 | -0.19(-0.37%) |
Aug 03, 2020 | 50.92 | 51.77 | 50.54 | 51.33 | 1,499,180 | +0.69(+1.36%) |
Jul 31, 2020 | 50.83 | 50.83 | 50.07 | 50.64 | 1,360,268 | -0.04(-0.08%) |
Jul 30, 2020 | 51.11 | 51.11 | 50.27 | 50.68 | 2,012,362 | -1.43(-2.74%) |
Jul 29, 2020 | 51.69 | 52.16 | 51.38 | 52.10 | 1,144,590 | +0.35(+0.67%) |
Jul 28, 2020 | 52.34 | 52.68 | 51.70 | 51.75 | 1,279,927 | -1.09(-2.06%) |
Jul 27, 2020 | 51.53 | 53.04 | 51.16 | 52.84 | 1,776,781 | +1.21(+2.34%) |
Jul 24, 2020 | 52.30 | 52.30 | 51.51 | 51.63 | 2,069,629 | -0.47(-0.90%) |
Jul 23, 2020 | 52.67 | 52.80 | 51.82 | 52.10 | 2,230,015 | -0.47(-0.89%) |
Jul 22, 2020 | 53.61 | 53.90 | 52.56 | 52.57 | 3,122,558 | -1.37(-2.53%) |
Jul 21, 2020 | 53.67 | 54.04 | 53.08 | 53.94 | 2,117,854 | +0.53(+0.99%) |
Jul 20, 2020 | 53.48 | 53.67 | 52.90 | 53.41 | 2,422,790 | -0.59(-1.09%) |
Jul 17, 2020 | 54.37 | 54.62 | 53.56 | 54.00 | 2,401,800 | -0.23(-0.42%) |
Jul 16, 2020 | 53.27 | 55.15 | 52.89 | 54.23 | 2,482,952 | +1.29(+2.43%) |
Jul 15, 2020 | 53.95 | 53.98 | 51.98 | 52.94 | 2,723,281 | +0.92(+1.76%) |
Jul 14, 2020 | 51.78 | 52.11 | 50.45 | 52.02 | 2,611,316 | +0.33(+0.64%) |
Jul 13, 2020 | 52.34 | 52.52 | 51.45 | 51.69 | 2,348,612 | +0.39(+0.76%) |
Jul 10, 2020 | 49.03 | 51.38 | 49.01 | 51.31 | 3,582,898 | +2.29(+4.68%) |
Jul 09, 2020 | 50.23 | 50.68 | 48.52 | 49.01 | 2,688,516 | -1.37(-2.71%) |
Jul 08, 2020 | 48.87 | 50.44 | 48.75 | 50.38 | 1,380,652 | +1.48(+3.02%) |
Jul 07, 2020 | 49.93 | 49.95 | 48.80 | 48.90 | 1,118,938 | -1.34(-2.66%) |
Jul 06, 2020 | 50.22 | 50.82 | 50.13 | 50.24 | 2,346,576 | +1.09(+2.21%) |
Jul 02, 2020 | 50.35 | 50.44 | 49.06 | 49.15 | 1,947,007 | +0.21(+0.43%) |