Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 52.59 | 53.37 | 52.22 | 52.85 | 3,693,756 | +0.36(+0.68%) |
Sep 29, 2020 | 53.05 | 53.46 | 51.90 | 52.49 | 2,562,512 | -0.78(-1.47%) |
Sep 28, 2020 | 52.84 | 53.98 | 52.66 | 53.28 | 2,811,907 | +1.62(+3.14%) |
Sep 25, 2020 | 50.65 | 51.80 | 50.42 | 51.65 | 3,614,745 | +0.52(+1.03%) |
Sep 24, 2020 | 51.60 | 52.14 | 50.06 | 51.13 | 4,255,627 | -0.42(-0.82%) |
Sep 23, 2020 | 53.34 | 54.09 | 51.54 | 51.55 | 3,195,881 | -1.46(-2.75%) |
Sep 22, 2020 | 53.71 | 54.53 | 52.15 | 53.01 | 3,826,819 | -0.85(-1.58%) |
Sep 21, 2020 | 55.29 | 55.86 | 53.21 | 53.86 | 3,958,506 | -2.85(-5.02%) |
Sep 18, 2020 | 56.61 | 57.50 | 56.60 | 56.71 | 3,544,318 | -0.37(-0.64%) |
Sep 17, 2020 | 57.49 | 57.96 | 56.10 | 57.07 | 3,048,660 | -0.61(-1.05%) |
Sep 16, 2020 | 57.08 | 58.78 | 56.86 | 57.68 | 2,912,318 | +0.80(+1.40%) |
Sep 15, 2020 | 58.24 | 58.24 | 56.85 | 56.88 | 2,286,034 | -1.16(-2.01%) |
Sep 14, 2020 | 57.35 | 58.49 | 56.92 | 58.04 | 2,500,915 | +1.36(+2.41%) |
Sep 11, 2020 | 56.10 | 57.00 | 55.69 | 56.68 | 2,105,006 | +0.72(+1.28%) |
Sep 10, 2020 | 57.11 | 57.90 | 55.91 | 55.96 | 2,812,963 | -0.85(-1.49%) |
Sep 09, 2020 | 57.29 | 57.41 | 56.31 | 56.81 | 1,924,849 | +0.38(+0.68%) |
Sep 08, 2020 | 57.53 | 57.74 | 55.89 | 56.43 | 3,335,421 | -1.57(-2.71%) |
Sep 04, 2020 | 57.83 | 58.53 | 56.54 | 58.00 | 2,630,326 | +1.41(+2.50%) |
Sep 03, 2020 | 57.83 | 59.23 | 56.09 | 56.59 | 2,659,160 | -0.83(-1.45%) |
Sep 02, 2020 | 56.58 | 57.63 | 56.24 | 57.42 | 2,559,810 | +0.84(+1.49%) |
Sep 01, 2020 | 55.99 | 57.34 | 55.55 | 56.58 | 2,553,732 | +0.19(+0.34%) |
Aug 31, 2020 | 57.69 | 57.73 | 56.14 | 56.39 | 2,681,082 | -1.56(-2.69%) |
Aug 28, 2020 | 58.24 | 58.34 | 57.29 | 57.94 | 1,504,331 | +0.23(+0.40%) |
Aug 27, 2020 | 56.85 | 58.23 | 56.85 | 57.71 | 1,680,409 | +0.89(+1.57%) |
Aug 26, 2020 | 57.43 | 57.57 | 56.72 | 56.82 | 1,732,542 | -0.67(-1.17%) |
Aug 25, 2020 | 58.08 | 58.52 | 57.05 | 57.50 | 1,929,509 | +0.01(+0.01%) |
Aug 24, 2020 | 55.86 | 57.50 | 55.51 | 57.49 | 2,496,079 | +2.31(+4.19%) |
Aug 21, 2020 | 55.69 | 56.19 | 55.00 | 55.17 | 2,073,949 | -0.59(-1.06%) |
Aug 20, 2020 | 55.86 | 56.25 | 55.48 | 55.76 | 1,640,190 | -0.77(-1.36%) |
Aug 19, 2020 | 56.01 | 57.15 | 55.91 | 56.53 | 2,286,275 | +0.41(+0.73%) |
Aug 18, 2020 | 57.00 | 57.42 | 56.07 | 56.12 | 2,052,928 | -0.72(-1.27%) |
Aug 17, 2020 | 57.56 | 57.86 | 56.59 | 56.84 | 2,373,495 | -0.93(-1.62%) |
Aug 14, 2020 | 56.48 | 58.14 | 56.39 | 57.78 | 1,953,239 | +0.86(+1.51%) |
Aug 13, 2020 | 56.48 | 57.45 | 56.07 | 56.92 | 2,406,896 | -0.30(-0.53%) |
Aug 12, 2020 | 59.34 | 59.46 | 56.24 | 57.22 | 3,104,087 | -0.68(-1.17%) |
Aug 11, 2020 | 58.37 | 59.41 | 57.74 | 57.90 | 4,014,656 | +0.98(+1.73%) |
Aug 10, 2020 | 55.78 | 57.07 | 55.70 | 56.92 | 2,945,802 | +1.29(+2.33%) |
Aug 07, 2020 | 52.59 | 55.65 | 52.49 | 55.62 | 2,772,922 | +2.71(+5.12%) |
Aug 06, 2020 | 54.31 | 54.90 | 52.67 | 52.92 | 3,642,087 | -2.09(-3.79%) |
Aug 05, 2020 | 53.20 | 55.10 | 53.05 | 55.00 | 4,367,966 | +3.21(+6.19%) |
Aug 04, 2020 | 52.34 | 52.83 | 51.70 | 51.79 | 3,551,641 | -0.94(-1.78%) |
Aug 03, 2020 | 52.13 | 53.17 | 51.79 | 52.74 | 2,774,685 | +0.87(+1.67%) |
Jul 31, 2020 | 52.06 | 52.15 | 51.00 | 51.87 | 5,401,432 | -0.24(-0.46%) |
Jul 30, 2020 | 52.07 | 52.31 | 50.54 | 52.10 | 3,343,241 | -1.49(-2.78%) |
Jul 29, 2020 | 52.44 | 53.83 | 52.19 | 53.59 | 3,445,749 | +1.15(+2.18%) |
Jul 28, 2020 | 52.40 | 53.10 | 52.10 | 52.45 | 2,392,712 | -0.11(-0.22%) |
Jul 27, 2020 | 52.78 | 52.78 | 51.60 | 52.56 | 2,510,884 | -0.56(-1.06%) |
Jul 24, 2020 | 54.03 | 54.22 | 52.99 | 53.13 | 2,044,260 | -0.59(-1.10%) |
Jul 23, 2020 | 53.42 | 54.12 | 53.28 | 53.72 | 2,360,823 | +0.13(+0.24%) |
Jul 22, 2020 | 52.59 | 53.68 | 52.51 | 53.59 | 2,566,423 | +0.39(+0.74%) |
Jul 21, 2020 | 52.09 | 54.00 | 52.02 | 53.19 | 3,019,791 | +1.61(+3.13%) |
Jul 20, 2020 | 52.16 | 52.27 | 51.29 | 51.58 | 2,144,889 | -0.92(-1.75%) |
Jul 17, 2020 | 52.58 | 52.74 | 51.88 | 52.50 | 2,713,178 | -0.09(-0.17%) |
Jul 16, 2020 | 51.75 | 53.57 | 51.29 | 52.59 | 2,400,668 | +0.26(+0.50%) |
Jul 15, 2020 | 51.89 | 52.58 | 51.14 | 52.33 | 3,536,529 | +1.65(+3.26%) |
Jul 14, 2020 | 49.83 | 50.72 | 49.24 | 50.67 | 3,337,109 | +0.77(+1.54%) |
Jul 13, 2020 | 50.36 | 50.86 | 49.37 | 49.90 | 2,943,646 | +0.35(+0.71%) |
Jul 10, 2020 | 47.59 | 49.70 | 47.47 | 49.55 | 3,024,973 | +2.05(+4.33%) |
Jul 09, 2020 | 49.57 | 49.59 | 47.33 | 47.50 | 3,619,091 | -2.24(-4.51%) |
Jul 08, 2020 | 48.81 | 49.89 | 48.73 | 49.74 | 2,326,909 | +1.13(+2.32%) |
Jul 07, 2020 | 49.32 | 49.77 | 48.49 | 48.61 | 2,977,802 | -1.57(-3.13%) |
Jul 06, 2020 | 50.20 | 50.84 | 49.33 | 50.18 | 2,960,264 | +1.65(+3.39%) |
Jul 02, 2020 | 49.69 | 50.57 | 48.41 | 48.54 | 3,014,588 | +0.30(+0.63%) |