Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 51.66 | 53.22 | 51.00 | 51.56 | 4,756,520 | -0.93(-1.76%) |
Sep 29, 2020 | 52.95 | 53.36 | 52.41 | 52.49 | 1,548,798 | -0.56(-1.06%) |
Sep 28, 2020 | 52.10 | 53.33 | 51.95 | 53.05 | 2,607,776 | +1.62(+3.15%) |
Sep 25, 2020 | 50.62 | 51.77 | 50.44 | 51.43 | 2,004,428 | +0.47(+0.92%) |
Sep 24, 2020 | 50.83 | 51.64 | 50.58 | 50.96 | 3,383,895 | +0.20(+0.39%) |
Sep 23, 2020 | 52.96 | 53.02 | 50.62 | 50.77 | 2,479,065 | -2.15(-4.07%) |
Sep 22, 2020 | 52.38 | 53.07 | 52.22 | 52.92 | 2,620,628 | +0.65(+1.23%) |
Sep 21, 2020 | 53.13 | 53.29 | 51.35 | 52.27 | 2,314,001 | -1.68(-3.12%) |
Sep 18, 2020 | 53.51 | 54.71 | 53.51 | 53.96 | 3,572,088 | +0.13(+0.24%) |
Sep 17, 2020 | 54.56 | 54.71 | 53.15 | 53.83 | 2,939,191 | -1.42(-2.57%) |
Sep 16, 2020 | 55.66 | 56.27 | 55.10 | 55.25 | 2,325,103 | -0.07(-0.14%) |
Sep 15, 2020 | 55.77 | 56.00 | 55.17 | 55.32 | 1,978,826 | -0.23(-0.42%) |
Sep 14, 2020 | 55.21 | 55.72 | 55.01 | 55.56 | 1,946,960 | +0.80(+1.47%) |
Sep 11, 2020 | 54.45 | 55.08 | 54.16 | 54.75 | 1,705,694 | +0.79(+1.47%) |
Sep 10, 2020 | 54.26 | 54.71 | 53.75 | 53.96 | 1,772,265 | -0.24(-0.45%) |
Sep 09, 2020 | 52.90 | 54.55 | 52.90 | 54.20 | 1,786,079 | +1.82(+3.48%) |
Sep 08, 2020 | 52.34 | 53.19 | 51.89 | 52.38 | 1,774,719 | -0.39(-0.74%) |
Sep 04, 2020 | 53.81 | 54.05 | 51.77 | 52.77 | 1,615,346 | -0.69(-1.29%) |
Sep 03, 2020 | 55.81 | 55.84 | 52.95 | 53.46 | 1,879,219 | -2.50(-4.46%) |
Sep 02, 2020 | 55.70 | 56.18 | 54.98 | 55.96 | 1,677,447 | +0.44(+0.79%) |
Sep 01, 2020 | 54.55 | 55.55 | 54.19 | 55.52 | 1,515,068 | +0.99(+1.82%) |
Aug 31, 2020 | 54.90 | 55.13 | 54.36 | 54.53 | 1,925,372 | -0.22(-0.41%) |
Aug 28, 2020 | 54.70 | 55.03 | 54.34 | 54.75 | 1,748,034 | +0.13(+0.24%) |
Aug 27, 2020 | 55.60 | 55.60 | 54.46 | 54.62 | 1,281,674 | -0.65(-1.18%) |
Aug 26, 2020 | 55.70 | 55.70 | 54.95 | 55.27 | 1,369,204 | -0.22(-0.40%) |
Aug 25, 2020 | 55.55 | 55.68 | 55.01 | 55.50 | 1,614,871 | +0.25(+0.46%) |
Aug 24, 2020 | 55.22 | 55.40 | 54.90 | 55.25 | 1,028,257 | +0.35(+0.63%) |
Aug 21, 2020 | 54.43 | 54.93 | 54.25 | 54.90 | 1,170,025 | +0.65(+1.21%) |
Aug 20, 2020 | 54.44 | 54.89 | 54.09 | 54.25 | 964,480 | -0.47(-0.85%) |
Aug 19, 2020 | 55.00 | 55.14 | 54.56 | 54.71 | 1,144,563 | -0.37(-0.68%) |
Aug 18, 2020 | 55.76 | 56.21 | 54.99 | 55.09 | 2,027,294 | -0.27(-0.49%) |
Aug 17, 2020 | 54.36 | 55.46 | 54.26 | 55.36 | 1,353,253 | +1.15(+2.12%) |
Aug 14, 2020 | 54.23 | 54.64 | 54.02 | 54.21 | 1,024,186 | -0.24(-0.45%) |
Aug 13, 2020 | 54.17 | 54.69 | 54.06 | 54.45 | 1,743,460 | +0.01(+0.02%) |
Aug 12, 2020 | 53.88 | 54.60 | 53.71 | 54.44 | 1,665,848 | +0.97(+1.82%) |
Aug 11, 2020 | 54.76 | 54.85 | 53.29 | 53.47 | 2,843,473 | -1.08(-1.99%) |
Aug 10, 2020 | 54.41 | 54.74 | 54.13 | 54.55 | 1,781,072 | +0.15(+0.27%) |
Aug 07, 2020 | 53.55 | 54.41 | 53.55 | 54.41 | 1,819,991 | +0.69(+1.29%) |
Aug 06, 2020 | 53.46 | 53.80 | 53.16 | 53.71 | 1,505,242 | +0.32(+0.60%) |
Aug 05, 2020 | 53.92 | 54.39 | 53.12 | 53.40 | 2,328,267 | -0.16(-0.30%) |
Aug 04, 2020 | 53.59 | 53.85 | 53.28 | 53.55 | 2,145,465 | -0.43(-0.80%) |
Aug 03, 2020 | 53.75 | 54.21 | 53.52 | 53.98 | 1,821,464 | +0.52(+0.98%) |
Jul 31, 2020 | 53.50 | 53.64 | 52.47 | 53.46 | 3,058,979 | +0.12(+0.23%) |
Jul 30, 2020 | 51.52 | 54.11 | 51.34 | 53.34 | 2,902,086 | +0.65(+1.22%) |
Jul 29, 2020 | 51.27 | 52.84 | 51.27 | 52.69 | 2,307,263 | +1.74(+3.41%) |
Jul 28, 2020 | 51.91 | 51.96 | 50.82 | 50.95 | 2,688,802 | -1.32(-2.52%) |
Jul 27, 2020 | 50.52 | 52.40 | 50.52 | 52.27 | 2,342,262 | +1.67(+3.31%) |
Jul 24, 2020 | 50.83 | 50.86 | 50.33 | 50.60 | 1,931,508 | -0.19(-0.37%) |
Jul 23, 2020 | 51.78 | 51.78 | 50.49 | 50.79 | 2,503,940 | -0.79(-1.54%) |
Jul 22, 2020 | 50.36 | 51.67 | 50.32 | 51.58 | 1,865,571 | +1.17(+2.32%) |
Jul 21, 2020 | 50.36 | 50.50 | 50.08 | 50.41 | 1,766,231 | +0.45(+0.90%) |
Jul 20, 2020 | 49.66 | 50.14 | 49.44 | 49.96 | 2,317,170 | +0.10(+0.21%) |
Jul 17, 2020 | 49.14 | 49.95 | 48.99 | 49.86 | 2,568,965 | +0.91(+1.85%) |
Jul 16, 2020 | 48.32 | 49.01 | 48.22 | 48.95 | 1,965,700 | +0.76(+1.57%) |
Jul 15, 2020 | 48.26 | 48.48 | 47.90 | 48.19 | 2,599,937 | +0.47(+0.98%) |
Jul 14, 2020 | 46.78 | 47.76 | 46.57 | 47.73 | 3,381,125 | +1.01(+2.16%) |
Jul 13, 2020 | 46.88 | 47.68 | 46.65 | 46.72 | 2,578,383 | +0.14(+0.30%) |
Jul 10, 2020 | 46.63 | 46.78 | 46.13 | 46.58 | 1,790,160 | +0.10(+0.22%) |
Jul 09, 2020 | 46.88 | 47.00 | 46.12 | 46.47 | 1,976,450 | -0.34(-0.73%) |
Jul 08, 2020 | 46.60 | 47.15 | 46.31 | 46.82 | 2,333,027 | +0.16(+0.34%) |
Jul 07, 2020 | 46.72 | 47.37 | 46.53 | 46.66 | 2,269,381 | -0.30(-0.64%) |
Jul 06, 2020 | 47.61 | 47.74 | 46.71 | 46.96 | 2,692,441 | +0.19(+0.40%) |
Jul 02, 2020 | 46.88 | 47.53 | 46.47 | 46.77 | 2,319,023 | +0.46(+0.99%) |