Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 52.00 | 52.74 | 51.52 | 51.95 | 4,409,342 | +0.27(+0.53%) |
Sep 29, 2020 | 53.02 | 53.07 | 51.52 | 51.67 | 4,377,397 | -1.27(-2.40%) |
Sep 28, 2020 | 52.40 | 53.64 | 52.31 | 52.95 | 3,786,023 | +1.41(+2.74%) |
Sep 25, 2020 | 50.38 | 51.75 | 50.08 | 51.53 | 3,142,257 | +0.69(+1.36%) |
Sep 24, 2020 | 50.62 | 51.52 | 50.18 | 50.84 | 3,981,574 | -0.07(-0.13%) |
Sep 23, 2020 | 52.05 | 52.60 | 50.85 | 50.91 | 5,582,058 | -1.30(-2.49%) |
Sep 22, 2020 | 52.54 | 52.70 | 51.85 | 52.21 | 3,313,232 | -0.39(-0.75%) |
Sep 21, 2020 | 53.71 | 54.01 | 52.32 | 52.60 | 6,358,965 | -2.91(-5.25%) |
Sep 18, 2020 | 56.30 | 56.63 | 54.93 | 55.51 | 5,985,039 | -1.39(-2.44%) |
Sep 17, 2020 | 55.55 | 57.04 | 55.27 | 56.90 | 4,615,522 | +0.56(+1.00%) |
Sep 16, 2020 | 55.94 | 57.10 | 55.38 | 56.34 | 3,770,111 | +0.58(+1.04%) |
Sep 15, 2020 | 55.64 | 56.14 | 55.45 | 55.76 | 2,465,584 | +0.11(+0.20%) |
Sep 14, 2020 | 55.42 | 56.26 | 55.11 | 55.64 | 3,201,420 | +0.81(+1.47%) |
Sep 11, 2020 | 54.50 | 55.31 | 53.96 | 54.84 | 3,192,669 | +0.79(+1.46%) |
Sep 10, 2020 | 54.41 | 54.85 | 53.92 | 54.05 | 4,435,655 | -0.19(-0.35%) |
Sep 09, 2020 | 53.87 | 54.75 | 53.68 | 54.24 | 3,111,809 | +1.04(+1.95%) |
Sep 08, 2020 | 54.30 | 54.31 | 52.98 | 53.20 | 5,347,478 | -1.85(-3.37%) |
Sep 04, 2020 | 55.31 | 55.35 | 54.29 | 55.05 | 5,129,438 | +0.65(+1.19%) |
Sep 03, 2020 | 56.18 | 56.61 | 53.76 | 54.41 | 6,433,036 | -1.92(-3.41%) |
Sep 02, 2020 | 53.77 | 56.51 | 53.63 | 56.33 | 7,287,907 | +2.72(+5.06%) |
Sep 01, 2020 | 51.88 | 53.62 | 51.42 | 53.61 | 4,838,406 | +1.40(+2.69%) |
Aug 31, 2020 | 53.21 | 53.28 | 52.19 | 52.21 | 3,223,113 | -1.33(-2.48%) |
Aug 28, 2020 | 53.20 | 53.61 | 52.71 | 53.54 | 2,217,448 | +0.56(+1.06%) |
Aug 27, 2020 | 53.31 | 53.81 | 52.56 | 52.98 | 2,678,026 | -0.31(-0.58%) |
Aug 26, 2020 | 52.47 | 53.54 | 52.17 | 53.28 | 2,697,110 | +0.66(+1.26%) |
Aug 25, 2020 | 53.58 | 54.00 | 52.47 | 52.62 | 3,159,944 | -0.65(-1.21%) |
Aug 24, 2020 | 52.19 | 53.36 | 51.55 | 53.27 | 6,253,476 | +1.64(+3.17%) |
Aug 21, 2020 | 52.43 | 52.61 | 51.52 | 51.63 | 3,266,790 | -0.91(-1.73%) |
Aug 20, 2020 | 52.08 | 52.75 | 51.73 | 52.54 | 2,545,689 | -0.15(-0.28%) |
Aug 19, 2020 | 53.25 | 53.57 | 52.56 | 52.69 | 4,127,132 | -0.68(-1.28%) |
Aug 18, 2020 | 53.97 | 54.23 | 53.31 | 53.37 | 3,190,107 | -0.43(-0.80%) |
Aug 17, 2020 | 54.41 | 54.74 | 53.76 | 53.80 | 2,584,025 | -0.66(-1.20%) |
Aug 14, 2020 | 53.82 | 54.85 | 53.57 | 54.46 | 2,845,878 | +0.13(+0.24%) |
Aug 13, 2020 | 54.07 | 54.75 | 53.82 | 54.32 | 4,348,727 | -0.31(-0.57%) |
Aug 12, 2020 | 55.24 | 55.71 | 54.61 | 54.63 | 5,719,287 | +0.98(+1.83%) |
Aug 11, 2020 | 55.22 | 56.02 | 53.54 | 53.65 | 10,524,061 | -0.35(-0.64%) |
Aug 10, 2020 | 52.44 | 54.12 | 52.39 | 54.00 | 4,400,934 | +1.69(+3.22%) |
Aug 07, 2020 | 50.99 | 52.32 | 50.38 | 52.31 | 3,411,722 | +1.09(+2.12%) |
Aug 06, 2020 | 51.65 | 51.71 | 50.92 | 51.23 | 6,078,300 | -0.02(-0.04%) |
Aug 05, 2020 | 50.39 | 51.84 | 50.34 | 51.24 | 5,277,339 | +1.47(+2.95%) |
Aug 04, 2020 | 49.03 | 50.11 | 48.80 | 49.77 | 5,011,869 | +0.66(+1.33%) |
Aug 03, 2020 | 49.65 | 49.93 | 49.04 | 49.12 | 5,093,559 | -0.95(-1.91%) |
Jul 31, 2020 | 50.34 | 51.46 | 49.54 | 50.07 | 5,159,450 | -0.26(-0.52%) |
Jul 30, 2020 | 50.14 | 50.96 | 48.84 | 50.34 | 7,032,030 | -1.37(-2.64%) |
Jul 29, 2020 | 49.95 | 51.81 | 49.95 | 51.70 | 4,543,758 | +1.40(+2.78%) |
Jul 28, 2020 | 50.87 | 51.44 | 50.26 | 50.31 | 4,486,506 | -1.24(-2.40%) |
Jul 27, 2020 | 50.86 | 51.93 | 50.32 | 51.54 | 2,895,405 | +0.74(+1.47%) |
Jul 24, 2020 | 51.33 | 51.60 | 50.45 | 50.80 | 5,347,052 | -0.74(-1.45%) |
Jul 23, 2020 | 50.57 | 51.66 | 50.32 | 51.54 | 4,594,386 | +0.86(+1.69%) |
Jul 22, 2020 | 49.86 | 50.74 | 49.71 | 50.69 | 1,912,844 | +0.47(+0.93%) |
Jul 21, 2020 | 49.77 | 50.64 | 49.53 | 50.22 | 4,885,183 | +0.73(+1.47%) |
Jul 20, 2020 | 50.35 | 50.67 | 49.47 | 49.50 | 3,069,278 | -1.28(-2.51%) |
Jul 17, 2020 | 51.21 | 51.67 | 50.75 | 50.77 | 2,855,756 | -0.24(-0.47%) |
Jul 16, 2020 | 50.75 | 51.56 | 50.46 | 51.01 | 2,391,552 | -0.07(-0.15%) |
Jul 15, 2020 | 50.97 | 51.40 | 50.12 | 51.09 | 3,640,461 | +1.13(+2.26%) |
Jul 14, 2020 | 48.81 | 50.11 | 48.41 | 49.96 | 3,210,468 | +1.05(+2.15%) |
Jul 13, 2020 | 49.10 | 49.84 | 48.71 | 48.91 | 5,409,028 | +0.26(+0.54%) |
Jul 10, 2020 | 47.49 | 48.79 | 47.32 | 48.65 | 4,056,732 | +1.24(+2.61%) |
Jul 09, 2020 | 48.79 | 48.85 | 47.26 | 47.41 | 6,007,153 | -1.25(-2.56%) |
Jul 08, 2020 | 49.84 | 50.07 | 48.08 | 48.66 | 5,292,020 | -1.27(-2.54%) |
Jul 07, 2020 | 50.18 | 50.64 | 49.47 | 49.92 | 4,215,958 | -0.93(-1.83%) |
Jul 06, 2020 | 50.97 | 51.16 | 49.95 | 50.86 | 4,378,249 | +0.83(+1.66%) |
Jul 02, 2020 | 49.37 | 50.49 | 49.27 | 50.03 | 5,447,885 | +1.30(+2.68%) |