Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 52.48 | 52.48 | 52.48 | 0 | -0.01(-0.02%) | |
Sep 29, 2020 | 52.47 | 52.50 | 52.45 | 52.49 | 1,784,635 | +0.03(+0.06%) |
Sep 28, 2020 | 52.41 | 52.47 | 52.39 | 52.46 | 1,357,772 | +0.06(+0.11%) |
Sep 25, 2020 | 52.40 | 52.42 | 52.36 | 52.40 | 2,064,300 | +0.01(+0.02%) |
Sep 24, 2020 | 52.31 | 52.44 | 52.31 | 52.39 | 1,575,207 | +0.10(+0.19%) |
Sep 23, 2020 | 52.35 | 52.44 | 52.28 | 52.29 | 2,424,670 | -0.07(-0.13%) |
Sep 22, 2020 | 52.36 | 52.45 | 52.34 | 52.36 | 2,697,558 | -0.01(-0.02%) |
Sep 21, 2020 | 52.30 | 52.38 | 52.28 | 52.37 | 2,481,232 | +0.11(+0.21%) |
Sep 18, 2020 | 52.37 | 52.45 | 52.14 | 52.26 | 4,453,100 | -0.07(-0.13%) |
Sep 17, 2020 | 52.38 | 52.38 | 52.32 | 52.33 | 2,288,701 | -0.04(-0.08%) |
Sep 16, 2020 | 52.40 | 52.40 | 52.33 | 52.37 | 5,214,281 | +0.00(+0.00%) |
Sep 15, 2020 | 52.38 | 52.42 | 52.33 | 52.37 | 3,863,901 | +0.27(+0.52%) |
Sep 14, 2020 | 52.12 | 52.15 | 52.04 | 52.10 | 2,469,462 | +0.02(+0.04%) |
Sep 11, 2020 | 52.18 | 52.19 | 52.02 | 52.08 | 3,932,700 | -0.06(-0.12%) |
Sep 10, 2020 | 52.17 | 52.20 | 52.14 | 52.14 | 3,122,826 | -0.03(-0.06%) |
Sep 09, 2020 | 52.19 | 52.20 | 52.15 | 52.17 | 3,211,371 | +0.01(+0.02%) |
Sep 08, 2020 | 52.24 | 52.24 | 52.15 | 52.16 | 4,337,544 | -0.02(-0.04%) |
Sep 04, 2020 | 52.16 | 52.26 | 52.14 | 52.18 | 5,873,800 | -0.01(-0.02%) |
Sep 03, 2020 | 52.14 | 52.29 | 52.13 | 52.19 | 6,452,318 | +0.04(+0.08%) |
Sep 02, 2020 | 52.18 | 52.20 | 52.12 | 52.15 | 4,905,628 | +0.00(+0.00%) |
Sep 01, 2020 | 52.15 | 52.23 | 52.10 | 52.15 | 4,077,299 | -0.02(-0.04%) |
Aug 31, 2020 | 52.26 | 52.30 | 52.12 | 52.17 | 2,312,558 | -0.16(-0.31%) |
Aug 28, 2020 | 52.08 | 52.33 | 52.07 | 52.33 | 3,739,800 | +0.23(+0.44%) |
Aug 27, 2020 | 52.20 | 52.24 | 52.05 | 52.10 | 5,818,090 | -0.04(-0.08%) |
Aug 26, 2020 | 52.20 | 52.23 | 52.13 | 52.14 | 3,706,165 | -0.07(-0.13%) |
Aug 25, 2020 | 52.18 | 52.24 | 52.12 | 52.21 | 4,473,565 | +0.06(+0.12%) |
Aug 24, 2020 | 52.31 | 52.31 | 52.08 | 52.15 | 4,028,861 | -0.17(-0.32%) |
Aug 21, 2020 | 52.11 | 52.32 | 52.11 | 52.32 | 4,516,000 | +0.21(+0.40%) |
Aug 20, 2020 | 52.17 | 52.18 | 52.10 | 52.11 | 11,314,002 | -0.01(-0.02%) |
Aug 19, 2020 | 52.15 | 52.21 | 51.93 | 52.12 | 59,682,952 | +21.31(+69.17%) |
Aug 18, 2020 | 29.20 | 30.83 | 29.15 | 30.81 | 923,123 | +1.48(+5.05%) |
Aug 17, 2020 | 29.37 | 30.35 | 28.99 | 29.33 | 970,294 | +0.19(+0.65%) |
Aug 14, 2020 | 29.92 | 30.10 | 28.58 | 29.14 | 833,800 | -0.77(-2.57%) |
Aug 13, 2020 | 28.90 | 30.12 | 28.10 | 29.91 | 1,449,761 | +1.16(+4.03%) |
Aug 12, 2020 | 27.88 | 28.93 | 27.45 | 28.75 | 1,764,116 | +0.84(+3.01%) |
Aug 11, 2020 | 28.59 | 28.59 | 26.86 | 27.91 | 1,460,397 | -0.64(-2.22%) |
Aug 10, 2020 | 32.36 | 32.99 | 27.78 | 28.55 | 2,683,354 | -4.45(-13.47%) |
Aug 07, 2020 | 32.43 | 33.29 | 31.88 | 32.99 | 869,300 | +0.59(+1.82%) |
Aug 06, 2020 | 32.77 | 33.17 | 31.94 | 32.40 | 484,495 | -0.30(-0.92%) |
Aug 05, 2020 | 32.38 | 33.20 | 32.10 | 32.70 | 566,701 | +0.49(+1.52%) |
Aug 04, 2020 | 32.24 | 32.93 | 31.27 | 32.21 | 897,503 | -0.14(-0.43%) |