Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 52.68 | 53.44 | 51.89 | 52.24 | 1,711,080 | -0.39(-0.74%) |
Sep 29, 2020 | 52.78 | 53.01 | 52.47 | 52.63 | 1,364,091 | -0.10(-0.18%) |
Sep 28, 2020 | 53.01 | 53.25 | 52.57 | 52.73 | 1,546,306 | +1.51(+2.95%) |
Sep 25, 2020 | 50.51 | 51.33 | 50.22 | 51.22 | 1,887,816 | -0.06(-0.11%) |
Sep 24, 2020 | 50.70 | 51.56 | 50.23 | 51.27 | 1,778,889 | +0.34(+0.67%) |
Sep 23, 2020 | 52.60 | 52.98 | 50.87 | 50.94 | 2,517,816 | -1.76(-3.33%) |
Sep 22, 2020 | 53.40 | 53.61 | 52.20 | 52.69 | 1,833,524 | -0.12(-0.22%) |
Sep 21, 2020 | 52.83 | 53.21 | 52.26 | 52.81 | 3,086,807 | -3.01(-5.39%) |
Sep 18, 2020 | 56.02 | 56.25 | 55.37 | 55.81 | 1,520,669 | -0.43(-0.76%) |
Sep 17, 2020 | 55.90 | 56.45 | 55.42 | 56.24 | 1,786,320 | +0.92(+1.67%) |
Sep 16, 2020 | 55.09 | 56.36 | 54.75 | 55.32 | 1,964,001 | +0.59(+1.08%) |
Sep 15, 2020 | 55.41 | 55.41 | 54.67 | 54.73 | 1,721,865 | +0.18(+0.34%) |
Sep 14, 2020 | 54.77 | 55.07 | 54.45 | 54.54 | 1,689,369 | +0.10(+0.18%) |
Sep 11, 2020 | 54.85 | 54.88 | 54.14 | 54.45 | 1,315,129 | -0.71(-1.28%) |
Sep 10, 2020 | 56.16 | 56.29 | 55.10 | 55.15 | 1,216,956 | -0.31(-0.56%) |
Sep 09, 2020 | 54.98 | 55.86 | 54.77 | 55.46 | 1,287,315 | +1.42(+2.62%) |
Sep 08, 2020 | 55.06 | 55.21 | 53.91 | 54.05 | 2,903,577 | -2.62(-4.62%) |
Sep 04, 2020 | 56.95 | 57.16 | 55.76 | 56.67 | 1,854,711 | -0.50(-0.88%) |
Sep 03, 2020 | 58.10 | 59.00 | 56.77 | 57.17 | 2,215,524 | -0.58(-1.01%) |
Sep 02, 2020 | 56.74 | 57.91 | 56.69 | 57.75 | 1,387,009 | +1.88(+3.37%) |
Sep 01, 2020 | 55.84 | 56.45 | 55.64 | 55.87 | 1,278,649 | -0.51(-0.91%) |
Aug 31, 2020 | 57.13 | 57.19 | 56.09 | 56.38 | 1,644,746 | -0.98(-1.71%) |
Aug 28, 2020 | 57.42 | 57.51 | 56.88 | 57.36 | 1,252,734 | +0.19(+0.34%) |
Aug 27, 2020 | 57.65 | 57.79 | 56.87 | 57.17 | 1,462,583 | -0.36(-0.62%) |
Aug 26, 2020 | 57.13 | 57.88 | 56.86 | 57.53 | 2,029,668 | +1.20(+2.13%) |
Aug 25, 2020 | 56.26 | 56.38 | 55.62 | 56.33 | 1,595,897 | +0.73(+1.31%) |
Aug 24, 2020 | 54.68 | 55.64 | 54.52 | 55.60 | 1,525,132 | +1.67(+3.09%) |
Aug 21, 2020 | 53.56 | 54.06 | 53.36 | 53.93 | 1,693,929 | -1.10(-1.99%) |
Aug 20, 2020 | 54.59 | 55.08 | 54.38 | 55.03 | 1,454,629 | -0.55(-0.99%) |
Aug 19, 2020 | 55.98 | 56.58 | 55.47 | 55.58 | 1,597,987 | +0.08(+0.14%) |
Aug 18, 2020 | 55.61 | 55.72 | 55.07 | 55.50 | 1,288,433 | +1.02(+1.87%) |
Aug 17, 2020 | 54.61 | 54.79 | 54.25 | 54.48 | 1,034,542 | -0.03(-0.05%) |
Aug 14, 2020 | 54.44 | 55.01 | 54.31 | 54.51 | 877,440 | -0.12(-0.21%) |
Aug 13, 2020 | 54.98 | 55.24 | 54.54 | 54.63 | 698,327 | -0.57(-1.04%) |
Aug 12, 2020 | 55.07 | 55.41 | 54.47 | 55.20 | 1,209,046 | +0.97(+1.79%) |
Aug 11, 2020 | 54.88 | 55.02 | 54.03 | 54.23 | 1,775,809 | +1.34(+2.53%) |
Aug 10, 2020 | 52.62 | 53.08 | 52.51 | 52.89 | 1,138,671 | +0.28(+0.53%) |
Aug 07, 2020 | 52.15 | 52.65 | 52.14 | 52.61 | 1,393,405 | -0.60(-1.13%) |
Aug 06, 2020 | 52.28 | 53.40 | 52.23 | 53.21 | 2,060,021 | -0.88(-1.63%) |
Aug 05, 2020 | 54.59 | 54.63 | 53.81 | 54.10 | 1,198,749 | +0.07(+0.13%) |
Aug 04, 2020 | 53.94 | 54.44 | 53.64 | 54.03 | 1,626,971 | +1.25(+2.37%) |
Aug 03, 2020 | 52.64 | 53.05 | 52.02 | 52.78 | 1,871,169 | +0.00(+0.00%) |
Jul 31, 2020 | 55.55 | 55.56 | 52.49 | 52.78 | 3,297,723 | -3.54(-6.28%) |
Jul 30, 2020 | 56.53 | 56.77 | 55.00 | 56.32 | 3,753,252 | +1.34(+2.43%) |
Jul 29, 2020 | 54.71 | 55.19 | 54.31 | 54.98 | 2,964,217 | +1.03(+1.91%) |
Jul 28, 2020 | 53.15 | 54.36 | 53.11 | 53.95 | 1,865,973 | +1.51(+2.88%) |
Jul 27, 2020 | 52.58 | 52.84 | 52.12 | 52.44 | 1,930,685 | -0.44(-0.83%) |
Jul 24, 2020 | 52.57 | 53.01 | 52.50 | 52.87 | 1,119,798 | -0.02(-0.04%) |
Jul 23, 2020 | 53.12 | 53.61 | 52.63 | 52.89 | 1,527,910 | +0.08(+0.15%) |
Jul 22, 2020 | 52.83 | 52.99 | 52.52 | 52.82 | 1,856,869 | -0.95(-1.77%) |
Jul 21, 2020 | 53.33 | 54.41 | 53.22 | 53.77 | 2,724,992 | +1.81(+3.49%) |
Jul 20, 2020 | 52.17 | 52.33 | 51.77 | 51.95 | 2,030,802 | -0.26(-0.50%) |
Jul 17, 2020 | 52.12 | 52.35 | 51.76 | 52.22 | 973,970 | -0.06(-0.11%) |
Jul 16, 2020 | 51.89 | 52.79 | 51.68 | 52.27 | 1,146,016 | -0.24(-0.46%) |
Jul 15, 2020 | 52.73 | 53.32 | 52.16 | 52.52 | 2,092,843 | +1.09(+2.11%) |
Jul 14, 2020 | 50.49 | 51.51 | 50.38 | 51.43 | 1,689,809 | +0.57(+1.12%) |
Jul 13, 2020 | 52.29 | 52.36 | 50.60 | 50.86 | 2,160,201 | -1.27(-2.44%) |
Jul 10, 2020 | 50.41 | 52.19 | 50.35 | 52.13 | 2,286,418 | +2.67(+5.39%) |
Jul 09, 2020 | 50.39 | 50.51 | 49.23 | 49.46 | 1,844,895 | -1.36(-2.67%) |
Jul 08, 2020 | 50.74 | 51.33 | 50.46 | 50.82 | 1,777,906 | -0.12(-0.23%) |
Jul 07, 2020 | 50.90 | 51.30 | 50.57 | 50.94 | 2,641,909 | -0.32(-0.62%) |
Jul 06, 2020 | 50.68 | 51.34 | 50.28 | 51.26 | 2,648,153 | +2.67(+5.49%) |
Jul 02, 2020 | 49.26 | 49.81 | 48.29 | 48.59 | 2,547,649 | +1.11(+2.33%) |