Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2020 | 49.26 | 49.26 | 49.26 | 0 | +0.00(+0.00%) | |
Oct 01, 2020 | 50.76 | 51.18 | 48.91 | 49.26 | 20,707,684 | -0.79(-1.58%) |
Sep 30, 2020 | 49.24 | 50.70 | 48.98 | 50.05 | 2,851,648 | +1.12(+2.29%) |
Sep 29, 2020 | 49.83 | 49.96 | 48.88 | 48.93 | 1,642,767 | -1.17(-2.34%) |
Sep 28, 2020 | 49.60 | 50.83 | 49.59 | 50.10 | 1,385,865 | +1.47(+3.02%) |
Sep 25, 2020 | 47.66 | 48.93 | 47.48 | 48.63 | 1,869,600 | +0.42(+0.87%) |
Sep 24, 2020 | 48.04 | 49.03 | 47.44 | 48.21 | 1,808,900 | +0.19(+0.40%) |
Sep 23, 2020 | 49.52 | 49.90 | 48.00 | 48.02 | 1,151,554 | -1.28(-2.60%) |
Sep 22, 2020 | 49.92 | 50.30 | 48.60 | 49.30 | 1,663,910 | -0.72(-1.44%) |
Sep 21, 2020 | 50.53 | 50.86 | 49.18 | 50.02 | 3,687,440 | -1.93(-3.72%) |
Sep 18, 2020 | 52.15 | 52.77 | 51.80 | 51.95 | 2,538,100 | -0.09(-0.17%) |
Sep 17, 2020 | 52.02 | 52.74 | 51.78 | 52.04 | 1,552,703 | -0.97(-1.83%) |
Sep 16, 2020 | 52.43 | 53.78 | 52.07 | 53.01 | 1,864,444 | +0.83(+1.59%) |
Sep 15, 2020 | 52.96 | 53.10 | 52.07 | 52.18 | 1,311,411 | -0.82(-1.55%) |
Sep 14, 2020 | 52.52 | 53.34 | 52.20 | 53.00 | 2,108,841 | +0.76(+1.45%) |
Sep 11, 2020 | 52.18 | 52.83 | 51.90 | 52.24 | 1,520,700 | +0.10(+0.19%) |
Sep 10, 2020 | 53.34 | 53.47 | 51.96 | 52.14 | 1,761,397 | -0.80(-1.51%) |
Sep 09, 2020 | 52.44 | 53.42 | 52.19 | 52.94 | 1,792,927 | +1.05(+2.03%) |
Sep 08, 2020 | 53.83 | 54.05 | 51.85 | 51.88 | 3,770,649 | -2.65(-4.85%) |
Sep 04, 2020 | 55.58 | 55.68 | 53.53 | 54.53 | 2,861,700 | -0.07(-0.13%) |
Sep 03, 2020 | 55.57 | 56.26 | 54.02 | 54.60 | 2,598,727 | -0.49(-0.89%) |
Sep 02, 2020 | 54.59 | 55.32 | 54.29 | 55.09 | 1,138,819 | +0.69(+1.27%) |
Sep 01, 2020 | 53.67 | 54.64 | 53.53 | 54.40 | 1,448,948 | +0.30(+0.55%) |
Aug 31, 2020 | 54.66 | 54.80 | 54.08 | 54.10 | 2,214,187 | -0.55(-1.01%) |
Aug 28, 2020 | 54.82 | 54.97 | 54.37 | 54.65 | 3,330,800 | +0.14(+0.26%) |
Aug 27, 2020 | 53.79 | 54.81 | 53.64 | 54.51 | 2,094,087 | +0.85(+1.58%) |
Aug 26, 2020 | 53.94 | 54.03 | 53.52 | 53.66 | 1,042,619 | -0.31(-0.57%) |
Aug 25, 2020 | 54.53 | 54.85 | 53.78 | 53.97 | 1,054,004 | -0.34(-0.63%) |
Aug 24, 2020 | 53.04 | 54.46 | 53.04 | 54.31 | 2,262,939 | +1.33(+2.51%) |
Aug 21, 2020 | 52.52 | 53.34 | 52.41 | 52.98 | 2,219,100 | +0.28(+0.53%) |
Aug 20, 2020 | 52.45 | 53.01 | 52.31 | 52.70 | 1,022,507 | -0.59(-1.11%) |
Aug 19, 2020 | 52.96 | 53.97 | 52.93 | 53.29 | 1,356,364 | +0.39(+0.74%) |
Aug 18, 2020 | 53.37 | 53.37 | 52.59 | 52.90 | 1,280,148 | -0.33(-0.62%) |
Aug 17, 2020 | 54.17 | 54.27 | 52.97 | 53.23 | 1,857,202 | -0.99(-1.82%) |
Aug 14, 2020 | 53.80 | 54.45 | 53.53 | 54.22 | 1,254,891 | +0.15(+0.28%) |
Aug 13, 2020 | 53.87 | 54.36 | 53.62 | 54.07 | 1,266,418 | -0.24(-0.44%) |
Aug 12, 2020 | 54.50 | 55.38 | 53.83 | 54.31 | 2,055,718 | +0.61(+1.13%) |
Aug 11, 2020 | 53.18 | 54.86 | 53.09 | 53.70 | 2,078,428 | +1.23(+2.34%) |
Aug 10, 2020 | 52.27 | 52.72 | 52.12 | 52.47 | 2,341,081 | +0.20(+0.38%) |
Aug 07, 2020 | 50.96 | 52.38 | 50.81 | 52.27 | 1,161,948 | +1.03(+2.00%) |
Aug 06, 2020 | 51.52 | 51.83 | 51.06 | 51.25 | 1,642,473 | -0.48(-0.93%) |
Aug 05, 2020 | 51.15 | 51.86 | 51.15 | 51.72 | 1,546,284 | +0.59(+1.15%) |
Aug 04, 2020 | 51.24 | 51.62 | 50.94 | 51.14 | 1,336,125 | -0.19(-0.37%) |
Aug 03, 2020 | 50.92 | 51.77 | 50.54 | 51.33 | 1,499,180 | +0.69(+1.36%) |
Jul 31, 2020 | 50.83 | 50.83 | 50.07 | 50.64 | 1,360,268 | -0.04(-0.08%) |
Jul 30, 2020 | 51.11 | 51.11 | 50.27 | 50.68 | 2,012,362 | -1.43(-2.74%) |
Jul 29, 2020 | 51.69 | 52.16 | 51.38 | 52.10 | 1,144,590 | +0.35(+0.67%) |
Jul 28, 2020 | 52.34 | 52.68 | 51.70 | 51.75 | 1,279,927 | -1.09(-2.06%) |
Jul 27, 2020 | 51.53 | 53.04 | 51.16 | 52.84 | 1,776,781 | +1.21(+2.34%) |
Jul 24, 2020 | 52.30 | 52.30 | 51.51 | 51.63 | 2,069,629 | -0.47(-0.90%) |
Jul 23, 2020 | 52.67 | 52.80 | 51.82 | 52.10 | 2,230,015 | -0.47(-0.89%) |
Jul 22, 2020 | 53.61 | 53.90 | 52.56 | 52.57 | 3,122,558 | -1.37(-2.53%) |
Jul 21, 2020 | 53.67 | 54.04 | 53.08 | 53.94 | 2,117,854 | +0.53(+0.99%) |
Jul 20, 2020 | 53.48 | 53.67 | 52.90 | 53.41 | 2,422,790 | -0.59(-1.09%) |
Jul 17, 2020 | 54.37 | 54.62 | 53.56 | 54.00 | 2,401,800 | -0.23(-0.42%) |
Jul 16, 2020 | 53.27 | 55.15 | 52.89 | 54.23 | 2,482,952 | +1.29(+2.43%) |
Jul 15, 2020 | 53.95 | 53.98 | 51.98 | 52.94 | 2,723,281 | +0.92(+1.76%) |
Jul 14, 2020 | 51.78 | 52.11 | 50.45 | 52.02 | 2,611,316 | +0.33(+0.64%) |
Jul 13, 2020 | 52.34 | 52.52 | 51.45 | 51.69 | 2,348,612 | +0.39(+0.76%) |
Jul 10, 2020 | 49.03 | 51.38 | 49.01 | 51.31 | 3,582,898 | +2.29(+4.68%) |
Jul 09, 2020 | 50.23 | 50.68 | 48.52 | 49.01 | 2,688,516 | -1.37(-2.71%) |
Jul 08, 2020 | 48.87 | 50.44 | 48.75 | 50.38 | 1,380,652 | +1.48(+3.02%) |
Jul 07, 2020 | 49.93 | 49.95 | 48.80 | 48.90 | 1,118,938 | -1.34(-2.66%) |
Jul 06, 2020 | 50.22 | 50.82 | 50.13 | 50.24 | 2,346,576 | +1.09(+2.21%) |
Jul 02, 2020 | 50.35 | 50.44 | 49.06 | 49.15 | 1,947,007 | +0.21(+0.43%) |
Jul 01, 2020 | 49.50 | 50.43 | 48.60 | 48.94 | 2,705,613 | -0.66(-1.33%) |
Jun 30, 2020 | 48.38 | 49.89 | 48.28 | 49.60 | 2,972,946 | +1.00(+2.05%) |
Jun 29, 2020 | 49.04 | 49.08 | 47.95 | 48.60 | 1,740,966 | +0.19(+0.39%) |
Jun 26, 2020 | 49.99 | 49.99 | 47.94 | 48.41 | 4,119,105 | -1.72(-3.42%) |
Jun 25, 2020 | 47.87 | 50.24 | 47.82 | 50.13 | 2,803,841 | +1.94(+4.04%) |
Jun 24, 2020 | 48.58 | 48.92 | 47.70 | 48.18 | 2,358,694 | -1.01(-2.05%) |
Jun 23, 2020 | 49.40 | 49.84 | 48.99 | 49.19 | 3,273,689 | +0.50(+1.02%) |
Jun 22, 2020 | 47.87 | 48.97 | 47.81 | 48.69 | 1,886,923 | +0.39(+0.81%) |
Jun 19, 2020 | 49.94 | 50.04 | 47.99 | 48.30 | 3,819,419 | -0.60(-1.22%) |
Jun 18, 2020 | 48.35 | 49.70 | 48.19 | 48.90 | 1,648,574 | -0.13(-0.26%) |
Jun 17, 2020 | 49.87 | 50.09 | 48.94 | 49.03 | 3,303,919 | -0.86(-1.72%) |
Jun 16, 2020 | 50.92 | 50.92 | 48.22 | 49.89 | 3,141,859 | +1.21(+2.48%) |
Jun 15, 2020 | 45.64 | 49.09 | 45.64 | 48.68 | 2,564,193 | +1.13(+2.37%) |
Jun 12, 2020 | 47.96 | 48.23 | 46.38 | 47.55 | 2,396,687 | +1.70(+3.70%) |
Jun 11, 2020 | 47.20 | 48.50 | 45.64 | 45.86 | 2,968,425 | -4.18(-8.35%) |
Jun 10, 2020 | 51.45 | 51.89 | 49.99 | 50.04 | 1,887,188 | -1.80(-3.46%) |
Jun 09, 2020 | 50.20 | 52.13 | 50.02 | 51.83 | 4,213,203 | +0.24(+0.46%) |
Jun 08, 2020 | 51.89 | 52.03 | 50.78 | 51.59 | 1,922,519 | +0.67(+1.31%) |
Jun 05, 2020 | 52.64 | 53.29 | 50.57 | 50.93 | 2,594,806 | +0.95(+1.90%) |
Jun 04, 2020 | 47.94 | 50.01 | 47.82 | 49.98 | 2,279,078 | +1.83(+3.79%) |
Jun 03, 2020 | 47.89 | 48.70 | 47.62 | 48.15 | 1,430,124 | +1.36(+2.90%) |
Jun 02, 2020 | 46.19 | 47.41 | 46.01 | 46.80 | 3,040,595 | +0.95(+2.07%) |
Jun 01, 2020 | 45.60 | 46.20 | 44.98 | 45.85 | 2,538,019 | +0.43(+0.94%) |
May 29, 2020 | 44.88 | 45.91 | 44.70 | 45.42 | 3,753,746 | -0.11(-0.24%) |
May 28, 2020 | 48.35 | 48.50 | 45.38 | 45.53 | 3,178,127 | -2.49(-5.19%) |
May 27, 2020 | 46.39 | 48.07 | 46.39 | 48.02 | 6,148,824 | +3.34(+7.48%) |
May 26, 2020 | 42.68 | 44.82 | 42.49 | 44.68 | 3,174,139 | +3.63(+8.84%) |
May 22, 2020 | 41.33 | 41.49 | 40.75 | 41.05 | 1,468,051 | -0.22(-0.53%) |
May 21, 2020 | 41.70 | 41.87 | 40.82 | 41.27 | 1,897,618 | -0.76(-1.80%) |
May 20, 2020 | 41.01 | 42.25 | 40.98 | 42.03 | 1,951,700 | +1.77(+4.38%) |
May 19, 2020 | 40.92 | 41.51 | 40.23 | 40.26 | 1,731,615 | -1.04(-2.51%) |
May 18, 2020 | 39.88 | 41.72 | 39.60 | 41.30 | 3,090,198 | +3.07(+8.04%) |
May 15, 2020 | 38.18 | 38.67 | 37.85 | 38.23 | 2,386,159 | -0.47(-1.21%) |
May 14, 2020 | 36.93 | 38.82 | 36.32 | 38.70 | 1,877,226 | +0.91(+2.40%) |
May 13, 2020 | 38.91 | 39.19 | 37.48 | 37.79 | 2,476,146 | -1.49(-3.78%) |
May 12, 2020 | 40.88 | 41.08 | 39.22 | 39.28 | 2,818,442 | -1.46(-3.57%) |
May 11, 2020 | 40.36 | 40.96 | 40.20 | 40.73 | 3,353,709 | -0.23(-0.56%) |
May 08, 2020 | 40.37 | 41.05 | 40.06 | 40.96 | 2,382,769 | +1.23(+3.10%) |
May 07, 2020 | 38.76 | 40.06 | 38.69 | 39.73 | 4,026,029 | +1.59(+4.17%) |
May 06, 2020 | 39.31 | 39.51 | 37.91 | 38.14 | 2,090,379 | -0.68(-1.74%) |
May 05, 2020 | 39.67 | 40.16 | 38.75 | 38.81 | 2,487,216 | -0.12(-0.31%) |
May 04, 2020 | 39.03 | 39.11 | 38.02 | 38.93 | 4,716,182 | -0.27(-0.68%) |
May 01, 2020 | 39.29 | 39.55 | 38.84 | 39.20 | 2,590,623 | -1.16(-2.88%) |
Apr 30, 2020 | 40.71 | 40.98 | 39.84 | 40.37 | 2,425,248 | -1.27(-3.06%) |
Apr 29, 2020 | 41.88 | 42.24 | 41.40 | 41.64 | 4,242,986 | +1.02(+2.52%) |
Apr 28, 2020 | 41.19 | 42.00 | 40.44 | 40.61 | 1,768,258 | +0.75(+1.87%) |
Apr 27, 2020 | 38.94 | 40.16 | 38.85 | 39.87 | 1,800,368 | +1.44(+3.75%) |
Apr 24, 2020 | 38.42 | 38.70 | 37.79 | 38.43 | 1,461,312 | +0.44(+1.15%) |
Apr 23, 2020 | 38.78 | 38.96 | 37.83 | 37.99 | 2,197,563 | -0.41(-1.06%) |
Apr 22, 2020 | 38.48 | 38.78 | 37.97 | 38.40 | 2,370,211 | +0.98(+2.63%) |
Apr 21, 2020 | 37.78 | 38.69 | 37.09 | 37.41 | 2,869,845 | -1.60(-4.10%) |
Apr 20, 2020 | 38.64 | 40.06 | 38.30 | 39.01 | 4,646,086 | -0.62(-1.56%) |
Apr 17, 2020 | 40.63 | 40.69 | 38.73 | 39.63 | 5,937,909 | +0.76(+1.94%) |
Apr 16, 2020 | 38.05 | 39.35 | 37.39 | 38.87 | 5,201,191 | +0.11(+0.28%) |
Apr 15, 2020 | 37.70 | 39.78 | 37.53 | 38.76 | 3,026,862 | -1.51(-3.75%) |
Apr 14, 2020 | 40.64 | 41.13 | 38.64 | 40.28 | 2,924,481 | +0.36(+0.90%) |
Apr 13, 2020 | 41.13 | 41.34 | 39.52 | 39.92 | 3,384,533 | -1.59(-3.83%) |
Apr 09, 2020 | 40.51 | 42.21 | 40.51 | 41.51 | 6,851,921 | +1.83(+4.61%) |
Apr 08, 2020 | 37.64 | 40.09 | 37.64 | 39.68 | 4,379,728 | +2.50(+6.74%) |
Apr 07, 2020 | 39.66 | 39.92 | 36.97 | 37.17 | 8,214,743 | -0.14(-0.37%) |
Apr 06, 2020 | 36.17 | 37.89 | 36.09 | 37.31 | 6,396,507 | +3.23(+9.48%) |
Apr 03, 2020 | 33.90 | 34.50 | 32.98 | 34.08 | 6,363,676 | +0.04(+0.12%) |
Apr 02, 2020 | 31.46 | 34.15 | 31.31 | 34.04 | 5,144,220 | +2.26(+7.10%) |
Apr 01, 2020 | 32.03 | 32.46 | 31.22 | 31.79 | 7,239,752 | -2.33(-6.82%) |
Mar 31, 2020 | 34.66 | 35.49 | 33.73 | 34.11 | 4,114,587 | -0.98(-2.80%) |
Mar 30, 2020 | 33.43 | 35.59 | 32.85 | 35.10 | 5,205,294 | +1.32(+3.91%) |
Mar 27, 2020 | 33.51 | 34.67 | 32.85 | 33.78 | 5,916,278 | -1.80(-5.06%) |
Mar 26, 2020 | 34.27 | 36.69 | 33.04 | 35.57 | 5,850,488 | +1.90(+5.64%) |
Mar 25, 2020 | 33.42 | 35.22 | 31.84 | 33.68 | 7,890,235 | +0.99(+3.04%) |
Mar 24, 2020 | 29.16 | 32.91 | 28.54 | 32.68 | 7,743,349 | +5.58(+20.57%) |
Mar 23, 2020 | 28.87 | 29.03 | 27.00 | 27.11 | 8,171,950 | -1.70(-5.90%) |
Mar 20, 2020 | 30.12 | 30.68 | 28.33 | 28.81 | 7,983,042 | -1.29(-4.29%) |
Mar 19, 2020 | 28.73 | 32.05 | 27.30 | 30.10 | 7,403,321 | +0.91(+3.13%) |
Mar 18, 2020 | 30.10 | 31.33 | 25.60 | 29.18 | 7,568,386 | -3.49(-10.68%) |
Mar 17, 2020 | 29.94 | 33.96 | 28.25 | 32.67 | 7,773,259 | +3.35(+11.42%) |
Mar 16, 2020 | 29.82 | 34.22 | 28.22 | 29.32 | 7,027,555 | -6.57(-18.31%) |
Mar 13, 2020 | 32.98 | 37.12 | 32.59 | 35.89 | 11,047,724 | +5.22(+17.01%) |
Mar 12, 2020 | 33.80 | 34.17 | 30.56 | 30.67 | 6,778,112 | -5.95(-16.26%) |
Mar 11, 2020 | 38.22 | 38.67 | 36.18 | 36.63 | 5,084,972 | -2.77(-7.04%) |
Mar 10, 2020 | 38.80 | 39.75 | 36.62 | 39.40 | 7,643,463 | +2.67(+7.28%) |
Mar 09, 2020 | 37.52 | 38.72 | 36.62 | 36.73 | 6,903,290 | -5.22(-12.44%) |
Mar 06, 2020 | 40.53 | 42.24 | 40.14 | 41.95 | 12,236,292 | -0.66(-1.54%) |
Mar 05, 2020 | 43.91 | 44.13 | 42.25 | 42.60 | 7,847,061 | -3.11(-6.81%) |
Mar 04, 2020 | 45.38 | 45.77 | 44.63 | 45.71 | 7,891,204 | +0.98(+2.20%) |
Mar 03, 2020 | 46.57 | 47.21 | 44.13 | 44.73 | 8,034,884 | -2.02(-4.32%) |