Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 51.89 | 53.46 | 51.23 | 51.80 | 4,734,788 | -0.93(-1.76%) |
Sep 29, 2020 | 53.19 | 53.60 | 52.65 | 52.73 | 1,541,722 | -0.56(-1.06%) |
Sep 28, 2020 | 52.34 | 53.57 | 52.18 | 53.29 | 2,595,862 | +1.63(+3.15%) |
Sep 25, 2020 | 50.85 | 52.01 | 50.67 | 51.67 | 1,995,270 | +0.47(+0.92%) |
Sep 24, 2020 | 51.07 | 51.87 | 50.81 | 51.20 | 3,368,435 | +0.20(+0.39%) |
Sep 23, 2020 | 53.20 | 53.26 | 50.85 | 51.00 | 2,467,739 | -2.16(-4.07%) |
Sep 22, 2020 | 52.62 | 53.31 | 52.46 | 53.16 | 2,608,655 | +0.65(+1.23%) |
Sep 21, 2020 | 53.38 | 53.54 | 51.58 | 52.51 | 2,303,429 | -1.69(-3.12%) |
Sep 18, 2020 | 53.75 | 54.97 | 53.75 | 54.20 | 3,555,768 | +0.13(+0.24%) |
Sep 17, 2020 | 54.81 | 54.97 | 53.40 | 54.07 | 2,925,762 | -1.43(-2.57%) |
Sep 16, 2020 | 55.91 | 56.52 | 55.35 | 55.50 | 2,314,480 | -0.08(-0.14%) |
Sep 15, 2020 | 56.03 | 56.26 | 55.43 | 55.58 | 1,969,785 | -0.23(-0.42%) |
Sep 14, 2020 | 55.46 | 55.98 | 55.27 | 55.81 | 1,938,064 | +0.81(+1.47%) |
Sep 11, 2020 | 54.70 | 55.33 | 54.41 | 55.00 | 1,697,901 | +0.80(+1.47%) |
Sep 10, 2020 | 54.50 | 54.97 | 54.00 | 54.20 | 1,764,168 | -0.24(-0.45%) |
Sep 09, 2020 | 53.14 | 54.80 | 53.14 | 54.45 | 1,777,919 | +1.83(+3.48%) |
Sep 08, 2020 | 52.58 | 53.43 | 52.13 | 52.62 | 1,766,611 | -0.39(-0.74%) |
Sep 04, 2020 | 54.05 | 54.30 | 52.01 | 53.01 | 1,607,966 | -0.70(-1.29%) |
Sep 03, 2020 | 56.06 | 56.09 | 53.19 | 53.71 | 1,870,633 | -2.51(-4.46%) |
Sep 02, 2020 | 55.95 | 56.44 | 55.23 | 56.21 | 1,669,784 | +0.44(+0.79%) |
Sep 01, 2020 | 54.80 | 55.80 | 54.44 | 55.77 | 1,508,146 | +1.00(+1.82%) |
Aug 31, 2020 | 55.15 | 55.39 | 54.61 | 54.78 | 1,916,576 | -0.23(-0.41%) |
Aug 28, 2020 | 54.96 | 55.28 | 54.59 | 55.00 | 1,740,047 | +0.13(+0.24%) |
Aug 27, 2020 | 55.86 | 55.86 | 54.71 | 54.87 | 1,275,818 | -0.66(-1.18%) |
Aug 26, 2020 | 55.95 | 55.95 | 55.20 | 55.53 | 1,362,948 | -0.23(-0.40%) |
Aug 25, 2020 | 55.80 | 55.93 | 55.26 | 55.75 | 1,607,493 | +0.25(+0.46%) |
Aug 24, 2020 | 55.47 | 55.65 | 55.15 | 55.50 | 1,023,559 | +0.35(+0.63%) |
Aug 21, 2020 | 54.68 | 55.18 | 54.50 | 55.15 | 1,164,679 | +0.66(+1.21%) |
Aug 20, 2020 | 54.69 | 55.14 | 54.34 | 54.50 | 960,073 | -0.47(-0.85%) |
Aug 19, 2020 | 55.26 | 55.40 | 54.81 | 54.97 | 1,139,333 | -0.38(-0.68%) |
Aug 18, 2020 | 56.02 | 56.47 | 55.25 | 55.34 | 2,018,031 | -0.27(-0.49%) |
Aug 17, 2020 | 54.61 | 55.72 | 54.51 | 55.61 | 1,347,071 | +1.16(+2.12%) |
Aug 14, 2020 | 54.48 | 54.89 | 54.27 | 54.46 | 1,019,506 | -0.24(-0.45%) |
Aug 13, 2020 | 54.42 | 54.94 | 54.31 | 54.70 | 1,735,494 | +0.01(+0.02%) |
Aug 12, 2020 | 54.13 | 54.85 | 53.96 | 54.69 | 1,658,237 | +0.98(+1.82%) |
Aug 11, 2020 | 55.01 | 55.11 | 53.54 | 53.72 | 2,830,481 | -1.09(-1.99%) |
Aug 10, 2020 | 54.65 | 54.99 | 54.38 | 54.81 | 1,772,935 | +0.15(+0.27%) |
Aug 07, 2020 | 53.80 | 54.66 | 53.80 | 54.65 | 1,811,676 | +0.70(+1.29%) |
Aug 06, 2020 | 53.71 | 54.04 | 53.40 | 53.96 | 1,498,365 | +0.32(+0.60%) |
Aug 05, 2020 | 54.17 | 54.64 | 53.37 | 53.64 | 2,317,630 | -0.16(-0.30%) |
Aug 04, 2020 | 53.84 | 54.10 | 53.52 | 53.80 | 2,135,663 | -0.43(-0.80%) |
Aug 03, 2020 | 54.00 | 54.46 | 53.76 | 54.23 | 1,813,142 | +0.53(+0.98%) |
Jul 31, 2020 | 53.74 | 53.88 | 52.71 | 53.71 | 3,045,004 | +0.12(+0.23%) |
Jul 30, 2020 | 51.75 | 54.35 | 51.57 | 53.58 | 2,888,827 | +0.65(+1.22%) |
Jul 29, 2020 | 51.51 | 53.09 | 51.51 | 52.94 | 2,296,721 | +1.75(+3.41%) |
Jul 28, 2020 | 52.15 | 52.20 | 51.06 | 51.19 | 2,676,518 | -1.32(-2.52%) |
Jul 27, 2020 | 50.76 | 52.64 | 50.76 | 52.51 | 2,331,561 | +1.68(+3.31%) |
Jul 24, 2020 | 51.07 | 51.09 | 50.56 | 50.83 | 1,922,684 | -0.19(-0.37%) |
Jul 23, 2020 | 52.01 | 52.01 | 50.72 | 51.02 | 2,492,500 | -0.80(-1.54%) |
Jul 22, 2020 | 50.60 | 51.91 | 50.55 | 51.82 | 1,857,048 | +1.17(+2.32%) |
Jul 21, 2020 | 50.59 | 50.73 | 50.31 | 50.64 | 1,758,161 | +0.45(+0.90%) |
Jul 20, 2020 | 49.89 | 50.37 | 49.67 | 50.19 | 2,306,583 | +0.10(+0.21%) |
Jul 17, 2020 | 49.37 | 50.18 | 49.21 | 50.09 | 2,557,228 | +0.91(+1.85%) |
Jul 16, 2020 | 48.54 | 49.23 | 48.44 | 49.18 | 1,956,720 | +0.76(+1.57%) |
Jul 15, 2020 | 48.48 | 48.70 | 48.12 | 48.42 | 2,588,058 | +0.47(+0.98%) |
Jul 14, 2020 | 47.00 | 47.98 | 46.78 | 47.95 | 3,365,677 | +1.01(+2.16%) |
Jul 13, 2020 | 47.09 | 47.90 | 46.86 | 46.93 | 2,566,603 | +0.14(+0.30%) |
Jul 10, 2020 | 46.85 | 47.00 | 46.34 | 46.79 | 1,781,981 | +0.10(+0.22%) |
Jul 09, 2020 | 47.09 | 47.21 | 46.33 | 46.69 | 1,967,420 | -0.34(-0.73%) |
Jul 08, 2020 | 46.81 | 47.37 | 46.52 | 47.03 | 2,322,368 | +0.16(+0.34%) |
Jul 07, 2020 | 46.94 | 47.58 | 46.74 | 46.87 | 2,259,013 | -0.30(-0.64%) |
Jul 06, 2020 | 47.83 | 47.96 | 46.93 | 47.17 | 2,680,140 | +0.19(+0.40%) |
Jul 02, 2020 | 47.10 | 47.75 | 46.68 | 46.98 | 2,308,427 | +0.46(+0.99%) |