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%) |
Aug 03, 2020 | 31.04 | 32.58 | 30.19 | 32.35 | 867,697 | +2.86(+9.70%) |
Jul 31, 2020 | 29.95 | 30.02 | 28.45 | 29.49 | 1,102,000 | -0.83(-2.74%) |
Jul 30, 2020 | 29.43 | 30.74 | 29.43 | 30.32 | 663,856 | +0.27(+0.90%) |
Jul 29, 2020 | 29.24 | 30.63 | 29.14 | 30.05 | 1,469,263 | +0.91(+3.12%) |
Jul 28, 2020 | 30.00 | 30.00 | 28.65 | 29.14 | 1,149,749 | -0.16(-0.53%) |
Jul 27, 2020 | 30.00 | 30.23 | 28.79 | 29.30 | 1,780,220 | -0.70(-2.35%) |
Jul 24, 2020 | 30.57 | 30.87 | 29.73 | 30.00 | 886,700 | -1.05(-3.38%) |
Jul 23, 2020 | 31.82 | 32.46 | 30.75 | 31.05 | 808,791 | -0.81(-2.54%) |
Jul 22, 2020 | 33.74 | 34.02 | 31.26 | 31.86 | 998,758 | -2.14(-6.29%) |
Jul 21, 2020 | 34.53 | 35.42 | 33.82 | 34.00 | 952,565 | -0.74(-2.13%) |
Jul 20, 2020 | 33.95 | 34.85 | 33.07 | 34.74 | 596,397 | +0.63(+1.85%) |
Jul 17, 2020 | 34.26 | 35.06 | 33.97 | 34.11 | 665,300 | -0.20(-0.58%) |
Jul 16, 2020 | 35.18 | 35.50 | 33.94 | 34.31 | 491,123 | -1.11(-3.13%) |
Jul 15, 2020 | 35.33 | 36.17 | 34.73 | 35.42 | 622,532 | +1.13(+3.30%) |
Jul 14, 2020 | 33.06 | 34.34 | 32.52 | 34.29 | 634,255 | +0.85(+2.54%) |
Jul 13, 2020 | 34.70 | 35.14 | 33.34 | 33.44 | 982,081 | -0.86(-2.51%) |
Jul 10, 2020 | 33.78 | 34.66 | 33.21 | 34.30 | 753,000 | +0.67(+1.99%) |
Jul 09, 2020 | 34.66 | 34.82 | 33.25 | 33.63 | 723,673 | -0.87(-2.52%) |
Jul 08, 2020 | 33.89 | 34.55 | 33.28 | 34.50 | 1,113,482 | +0.74(+2.19%) |
Jul 07, 2020 | 32.81 | 34.52 | 32.20 | 33.76 | 1,056,178 | +0.82(+2.50%) |
Jul 06, 2020 | 32.66 | 33.24 | 32.40 | 32.94 | 807,048 | +0.66(+2.06%) |
Jul 02, 2020 | 32.57 | 33.16 | 31.98 | 32.27 | 1,339,300 | +0.48(+1.51%) |