Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 55.71 | 57.36 | 55.69 | 56.65 | 3,955,706 | +1.04(+1.87%) |
Sep 29, 2020 | 56.24 | 56.41 | 55.43 | 55.61 | 2,776,380 | -0.62(-1.10%) |
Sep 28, 2020 | 55.11 | 56.35 | 54.79 | 56.23 | 2,825,494 | +2.04(+3.76%) |
Sep 25, 2020 | 54.09 | 54.51 | 53.37 | 54.19 | 2,123,100 | -0.02(-0.04%) |
Sep 24, 2020 | 53.38 | 54.98 | 52.95 | 54.21 | 4,751,400 | +0.56(+1.04%) |
Sep 23, 2020 | 55.92 | 56.05 | 53.55 | 53.65 | 2,774,404 | -2.25(-4.03%) |
Sep 22, 2020 | 54.61 | 56.04 | 54.15 | 55.90 | 2,360,936 | +1.70(+3.14%) |
Sep 21, 2020 | 54.30 | 54.56 | 52.83 | 54.20 | 2,690,882 | -1.00(-1.81%) |
Sep 18, 2020 | 55.73 | 56.19 | 54.56 | 55.20 | 2,539,500 | -0.53(-0.95%) |
Sep 17, 2020 | 55.61 | 56.25 | 55.22 | 55.73 | 2,725,246 | -0.82(-1.45%) |
Sep 16, 2020 | 55.39 | 57.17 | 55.39 | 56.55 | 4,168,567 | +1.42(+2.58%) |
Sep 15, 2020 | 55.66 | 56.51 | 54.99 | 55.13 | 2,821,373 | -0.66(-1.18%) |
Sep 14, 2020 | 55.61 | 55.80 | 55.06 | 55.79 | 2,247,646 | +0.90(+1.64%) |
Sep 11, 2020 | 54.43 | 55.07 | 54.12 | 54.89 | 3,432,100 | +0.89(+1.65%) |
Sep 10, 2020 | 54.69 | 55.04 | 53.74 | 54.00 | 2,777,833 | -0.32(-0.59%) |
Sep 09, 2020 | 53.45 | 54.67 | 52.97 | 54.32 | 3,415,697 | +1.71(+3.25%) |
Sep 08, 2020 | 51.84 | 53.61 | 51.70 | 52.61 | 3,100,154 | -0.25(-0.47%) |
Sep 04, 2020 | 54.37 | 54.90 | 51.66 | 52.86 | 4,167,500 | -1.21(-2.24%) |
Sep 03, 2020 | 56.14 | 56.28 | 53.52 | 54.07 | 5,364,049 | -2.29(-4.06%) |
Sep 02, 2020 | 56.48 | 56.61 | 55.19 | 56.36 | 3,364,809 | +0.16(+0.28%) |
Sep 01, 2020 | 54.63 | 56.22 | 54.17 | 56.20 | 4,153,612 | +1.63(+2.99%) |
Aug 31, 2020 | 55.38 | 55.54 | 54.43 | 54.57 | 2,910,284 | -0.73(-1.32%) |
Aug 28, 2020 | 55.64 | 56.04 | 55.11 | 55.30 | 1,612,400 | +0.05(+0.09%) |
Aug 27, 2020 | 56.17 | 56.59 | 55.18 | 55.25 | 3,817,716 | -0.73(-1.30%) |
Aug 26, 2020 | 56.61 | 56.74 | 55.97 | 55.98 | 2,410,334 | -0.35(-0.62%) |
Aug 25, 2020 | 57.17 | 57.20 | 55.75 | 56.33 | 2,550,536 | -0.44(-0.78%) |
Aug 24, 2020 | 57.26 | 57.26 | 56.25 | 56.77 | 2,208,839 | +0.18(+0.32%) |
Aug 21, 2020 | 55.19 | 56.69 | 55.06 | 56.59 | 4,071,400 | +1.20(+2.17%) |
Aug 20, 2020 | 55.02 | 55.90 | 54.71 | 55.39 | 1,915,591 | -0.04(-0.07%) |
Aug 19, 2020 | 55.84 | 55.84 | 55.06 | 55.43 | 2,054,349 | -0.18(-0.32%) |
Aug 18, 2020 | 56.40 | 56.40 | 55.50 | 55.61 | 3,244,579 | -0.03(-0.05%) |
Aug 17, 2020 | 54.50 | 55.88 | 54.40 | 55.64 | 2,806,125 | +1.53(+2.83%) |
Aug 14, 2020 | 54.23 | 54.37 | 53.73 | 54.11 | 1,628,200 | -0.25(-0.46%) |
Aug 13, 2020 | 54.02 | 54.56 | 53.57 | 54.36 | 2,178,178 | +0.17(+0.31%) |
Aug 12, 2020 | 53.56 | 54.21 | 53.09 | 54.19 | 2,312,459 | +1.14(+2.15%) |
Aug 11, 2020 | 53.98 | 54.06 | 52.87 | 53.05 | 2,919,779 | -0.42(-0.79%) |
Aug 10, 2020 | 52.89 | 54.45 | 52.76 | 53.47 | 2,500,200 | +0.82(+1.56%) |
Aug 07, 2020 | 52.27 | 52.78 | 51.96 | 52.65 | 2,256,100 | +0.15(+0.29%) |
Aug 06, 2020 | 52.49 | 52.85 | 52.31 | 52.50 | 2,120,287 | -0.08(-0.15%) |
Aug 05, 2020 | 52.39 | 52.63 | 51.99 | 52.58 | 1,968,557 | +0.56(+1.08%) |
Aug 04, 2020 | 52.35 | 52.64 | 51.81 | 52.02 | 1,987,259 | -0.46(-0.88%) |
Aug 03, 2020 | 52.12 | 52.61 | 51.68 | 52.48 | 2,634,033 | +0.82(+1.59%) |
Jul 31, 2020 | 52.10 | 52.10 | 50.62 | 51.66 | 3,183,600 | -0.26(-0.50%) |
Jul 30, 2020 | 51.45 | 52.26 | 51.27 | 51.92 | 3,386,529 | -0.16(-0.31%) |
Jul 29, 2020 | 51.17 | 52.13 | 50.96 | 52.08 | 3,191,056 | +1.61(+3.19%) |
Jul 28, 2020 | 52.22 | 52.74 | 50.41 | 50.47 | 5,177,815 | -1.43(-2.76%) |
Jul 27, 2020 | 50.39 | 51.92 | 50.09 | 51.90 | 3,688,616 | +1.94(+3.88%) |
Jul 24, 2020 | 49.80 | 50.25 | 48.99 | 49.96 | 3,652,700 | +0.13(+0.26%) |
Jul 23, 2020 | 50.65 | 51.49 | 49.11 | 49.83 | 5,613,446 | -0.05(-0.10%) |
Jul 22, 2020 | 48.02 | 50.02 | 48.01 | 49.88 | 3,454,658 | +1.87(+3.90%) |
Jul 21, 2020 | 48.29 | 48.29 | 47.63 | 48.01 | 2,104,240 | -0.02(-0.04%) |
Jul 20, 2020 | 48.11 | 48.15 | 47.35 | 48.03 | 2,050,588 | -0.04(-0.08%) |
Jul 17, 2020 | 48.34 | 48.73 | 48.04 | 48.07 | 3,351,200 | +0.21(+0.44%) |
Jul 16, 2020 | 46.68 | 47.89 | 46.51 | 47.86 | 2,777,015 | +0.88(+1.87%) |
Jul 15, 2020 | 46.93 | 47.19 | 45.98 | 46.98 | 3,854,731 | +1.12(+2.44%) |
Jul 14, 2020 | 43.88 | 45.88 | 43.88 | 45.86 | 3,450,644 | +1.69(+3.83%) |
Jul 13, 2020 | 45.64 | 46.02 | 44.09 | 44.17 | 3,413,485 | -1.04(-2.30%) |
Jul 10, 2020 | 44.51 | 45.46 | 44.40 | 45.21 | 1,837,100 | +0.72(+1.62%) |
Jul 09, 2020 | 46.01 | 46.03 | 44.16 | 44.49 | 4,503,381 | -1.28(-2.80%) |
Jul 08, 2020 | 44.44 | 45.86 | 44.43 | 45.77 | 4,770,155 | +1.58(+3.58%) |
Jul 07, 2020 | 44.01 | 44.91 | 43.92 | 44.19 | 2,261,120 | -0.31(-0.70%) |
Jul 06, 2020 | 44.22 | 44.52 | 43.83 | 44.50 | 4,084,369 | +1.16(+2.68%) |
Jul 02, 2020 | 43.84 | 44.29 | 43.14 | 43.34 | 2,676,600 | +0.23(+0.53%) |