Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 51.57 | 52.26 | 50.46 | 50.82 | 3,330,367 | -0.52(-1.01%) |
Sep 29, 2020 | 51.40 | 51.96 | 51.12 | 51.34 | 1,879,446 | -0.24(-0.46%) |
Sep 28, 2020 | 50.46 | 51.64 | 50.46 | 51.58 | 2,665,303 | +1.80(+3.62%) |
Sep 25, 2020 | 49.19 | 50.12 | 48.75 | 49.78 | 2,001,594 | +0.82(+1.67%) |
Sep 24, 2020 | 48.42 | 49.58 | 47.92 | 48.96 | 1,835,548 | +0.33(+0.67%) |
Sep 23, 2020 | 49.21 | 49.79 | 48.37 | 48.63 | 2,459,566 | -0.44(-0.89%) |
Sep 22, 2020 | 48.56 | 49.56 | 48.25 | 49.07 | 2,252,791 | +0.29(+0.59%) |
Sep 21, 2020 | 49.71 | 49.81 | 47.89 | 48.78 | 2,795,395 | -1.42(-2.83%) |
Sep 18, 2020 | 51.21 | 51.39 | 50.05 | 50.20 | 3,753,995 | -0.97(-1.89%) |
Sep 17, 2020 | 50.68 | 51.79 | 50.19 | 51.17 | 2,721,283 | -0.33(-0.65%) |
Sep 16, 2020 | 51.71 | 52.02 | 51.16 | 51.50 | 2,229,762 | +0.39(+0.76%) |
Sep 15, 2020 | 51.48 | 51.83 | 51.05 | 51.11 | 2,924,926 | -0.35(-0.68%) |
Sep 14, 2020 | 50.44 | 51.60 | 50.18 | 51.46 | 2,603,552 | +1.47(+2.94%) |
Sep 11, 2020 | 49.49 | 50.19 | 49.40 | 49.99 | 4,770,398 | +0.63(+1.27%) |
Sep 10, 2020 | 50.38 | 51.03 | 49.08 | 49.37 | 2,375,884 | -1.26(-2.50%) |
Sep 09, 2020 | 49.99 | 50.96 | 49.79 | 50.63 | 3,573,157 | +0.88(+1.76%) |
Sep 08, 2020 | 50.55 | 50.80 | 49.68 | 49.75 | 2,940,883 | -1.27(-2.49%) |
Sep 04, 2020 | 51.48 | 51.71 | 50.66 | 51.02 | 2,500,818 | +0.10(+0.20%) |
Sep 03, 2020 | 52.95 | 53.06 | 50.53 | 50.92 | 2,700,779 | -1.45(-2.77%) |
Sep 02, 2020 | 51.87 | 52.56 | 51.87 | 52.37 | 2,575,397 | +0.49(+0.95%) |
Sep 01, 2020 | 51.24 | 51.92 | 50.66 | 51.88 | 2,903,768 | +0.72(+1.41%) |
Aug 31, 2020 | 51.23 | 51.65 | 51.06 | 51.15 | 2,409,096 | -0.39(-0.75%) |
Aug 28, 2020 | 51.30 | 51.55 | 50.96 | 51.54 | 1,929,437 | +0.10(+0.19%) |
Aug 27, 2020 | 52.11 | 52.17 | 51.23 | 51.45 | 1,855,354 | -0.32(-0.62%) |
Aug 26, 2020 | 51.29 | 51.99 | 50.90 | 51.77 | 1,851,058 | +0.27(+0.53%) |
Aug 25, 2020 | 52.12 | 52.35 | 51.35 | 51.49 | 2,222,841 | -0.29(-0.56%) |
Aug 24, 2020 | 51.99 | 52.39 | 51.67 | 51.79 | 2,845,344 | -0.07(-0.14%) |
Aug 21, 2020 | 51.87 | 52.11 | 51.52 | 51.86 | 2,181,985 | -0.10(-0.18%) |
Aug 20, 2020 | 52.24 | 52.65 | 51.78 | 51.95 | 1,651,947 | -0.55(-1.06%) |
Aug 19, 2020 | 52.72 | 53.07 | 52.30 | 52.51 | 2,352,733 | -0.27(-0.51%) |
Aug 18, 2020 | 53.01 | 53.32 | 52.67 | 52.78 | 1,655,446 | -0.03(-0.06%) |
Aug 17, 2020 | 53.19 | 53.35 | 52.66 | 52.80 | 3,115,657 | -0.20(-0.38%) |
Aug 14, 2020 | 52.74 | 53.31 | 52.45 | 53.01 | 2,291,395 | +0.27(+0.51%) |
Aug 13, 2020 | 53.65 | 53.65 | 52.59 | 52.74 | 2,601,124 | -1.09(-2.03%) |
Aug 12, 2020 | 54.00 | 54.22 | 53.56 | 53.83 | 2,644,067 | -0.04(-0.07%) |
Aug 11, 2020 | 53.92 | 54.41 | 53.52 | 53.87 | 2,555,294 | +0.32(+0.60%) |
Aug 10, 2020 | 52.79 | 54.01 | 52.06 | 53.54 | 3,797,338 | +0.87(+1.66%) |
Aug 07, 2020 | 51.76 | 52.69 | 51.61 | 52.67 | 2,290,366 | +0.74(+1.42%) |
Aug 06, 2020 | 51.44 | 51.95 | 51.44 | 51.93 | 2,413,665 | +0.27(+0.53%) |
Aug 05, 2020 | 50.89 | 51.70 | 50.53 | 51.66 | 2,469,124 | +1.18(+2.34%) |
Aug 04, 2020 | 50.36 | 50.71 | 50.23 | 50.48 | 2,380,734 | -0.42(-0.82%) |
Aug 03, 2020 | 50.51 | 51.23 | 50.38 | 50.89 | 2,202,102 | +0.32(+0.62%) |
Jul 31, 2020 | 50.07 | 50.59 | 49.76 | 50.58 | 2,559,168 | +0.28(+0.56%) |
Jul 30, 2020 | 50.61 | 50.61 | 49.95 | 50.30 | 2,082,988 | -0.82(-1.60%) |
Jul 29, 2020 | 50.57 | 51.24 | 50.54 | 51.12 | 2,765,104 | +0.32(+0.63%) |
Jul 28, 2020 | 51.11 | 51.50 | 50.54 | 50.80 | 3,359,430 | -0.28(-0.55%) |
Jul 27, 2020 | 50.97 | 51.66 | 50.69 | 51.08 | 2,669,317 | +0.11(+0.21%) |
Jul 24, 2020 | 51.42 | 51.86 | 50.60 | 50.97 | 4,505,710 | -0.19(-0.37%) |
Jul 23, 2020 | 50.73 | 51.42 | 50.53 | 51.16 | 4,432,812 | +0.48(+0.95%) |
Jul 22, 2020 | 49.84 | 51.36 | 49.74 | 50.68 | 4,814,373 | +0.95(+1.90%) |
Jul 21, 2020 | 47.04 | 49.89 | 46.91 | 49.73 | 6,207,706 | +2.37(+4.99%) |
Jul 20, 2020 | 46.96 | 47.44 | 46.67 | 47.37 | 3,852,390 | +0.15(+0.31%) |
Jul 17, 2020 | 47.40 | 47.55 | 46.96 | 47.22 | 6,119,866 | -0.01(-0.03%) |
Jul 16, 2020 | 46.46 | 47.29 | 46.39 | 47.23 | 2,978,633 | +0.43(+0.93%) |
Jul 15, 2020 | 46.40 | 46.96 | 45.94 | 46.80 | 3,056,843 | +0.99(+2.17%) |
Jul 14, 2020 | 44.76 | 45.88 | 44.49 | 45.81 | 3,596,270 | +0.84(+1.86%) |
Jul 13, 2020 | 44.83 | 45.57 | 44.31 | 44.97 | 3,221,470 | +0.24(+0.53%) |
Jul 10, 2020 | 44.21 | 44.88 | 44.16 | 44.73 | 2,365,220 | +0.48(+1.09%) |
Jul 09, 2020 | 44.66 | 44.99 | 44.09 | 44.25 | 2,336,964 | -0.61(-1.36%) |
Jul 08, 2020 | 45.04 | 45.45 | 44.57 | 44.86 | 1,996,088 | -0.18(-0.41%) |
Jul 07, 2020 | 45.47 | 45.79 | 44.94 | 45.04 | 2,214,191 | -0.83(-1.80%) |
Jul 06, 2020 | 45.77 | 46.02 | 45.39 | 45.87 | 3,340,425 | +0.88(+1.96%) |
Jul 02, 2020 | 44.82 | 45.84 | 44.44 | 44.99 | 2,494,406 | +0.85(+1.93%) |