Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 52.24 | 53.09 | 52.11 | 52.87 | 3,644,535 | +0.97(+1.88%) |
Sep 29, 2020 | 52.25 | 52.70 | 51.66 | 51.89 | 2,129,794 | -0.24(-0.45%) |
Sep 28, 2020 | 52.66 | 53.03 | 52.07 | 52.13 | 2,908,158 | -0.40(-0.77%) |
Sep 25, 2020 | 51.33 | 52.62 | 51.27 | 52.53 | 2,467,349 | +0.84(+1.62%) |
Sep 24, 2020 | 50.61 | 52.22 | 50.17 | 51.70 | 3,224,024 | +1.02(+2.01%) |
Sep 23, 2020 | 52.70 | 52.78 | 50.64 | 50.68 | 3,914,463 | -2.01(-3.82%) |
Sep 22, 2020 | 51.85 | 53.01 | 51.73 | 52.69 | 3,558,695 | +1.06(+2.05%) |
Sep 21, 2020 | 52.34 | 52.66 | 51.56 | 51.63 | 3,909,705 | -1.47(-2.77%) |
Sep 18, 2020 | 53.40 | 53.70 | 52.55 | 53.10 | 8,920,303 | -0.46(-0.87%) |
Sep 17, 2020 | 52.93 | 53.61 | 52.53 | 53.57 | 4,069,243 | +0.08(+0.16%) |
Sep 16, 2020 | 52.20 | 53.74 | 51.88 | 53.48 | 3,434,923 | +1.42(+2.73%) |
Sep 15, 2020 | 53.03 | 53.63 | 51.81 | 52.06 | 2,408,043 | -0.67(-1.28%) |
Sep 14, 2020 | 52.45 | 52.91 | 52.04 | 52.74 | 3,838,963 | +0.60(+1.15%) |
Sep 11, 2020 | 52.12 | 52.30 | 51.62 | 52.14 | 3,000,697 | -0.14(-0.27%) |
Sep 10, 2020 | 53.42 | 53.42 | 52.21 | 52.28 | 2,390,499 | -1.25(-2.34%) |
Sep 09, 2020 | 53.29 | 54.12 | 52.93 | 53.53 | 3,097,268 | +0.82(+1.56%) |
Sep 08, 2020 | 53.39 | 53.55 | 51.90 | 52.71 | 3,309,497 | -0.80(-1.49%) |
Sep 04, 2020 | 54.55 | 54.74 | 52.58 | 53.51 | 2,645,747 | -0.81(-1.49%) |
Sep 03, 2020 | 55.32 | 55.72 | 53.80 | 54.32 | 2,507,969 | -0.81(-1.47%) |
Sep 02, 2020 | 54.11 | 55.40 | 53.87 | 55.13 | 2,769,471 | +1.02(+1.88%) |
Sep 01, 2020 | 54.46 | 54.66 | 53.78 | 54.11 | 2,370,067 | -0.62(-1.13%) |
Aug 31, 2020 | 54.23 | 54.84 | 54.09 | 54.73 | 2,473,213 | +0.59(+1.09%) |
Aug 28, 2020 | 54.50 | 54.83 | 53.99 | 54.14 | 2,406,251 | -0.56(-1.03%) |
Aug 27, 2020 | 54.49 | 55.37 | 54.46 | 54.70 | 2,433,579 | +0.55(+1.02%) |
Aug 26, 2020 | 55.24 | 55.37 | 54.10 | 54.15 | 2,888,146 | -1.40(-2.53%) |
Aug 25, 2020 | 56.69 | 56.70 | 55.37 | 55.55 | 2,278,085 | -0.82(-1.46%) |
Aug 24, 2020 | 55.64 | 56.40 | 55.27 | 56.37 | 1,852,048 | +0.84(+1.51%) |
Aug 21, 2020 | 56.00 | 56.01 | 55.26 | 55.54 | 2,550,175 | -0.33(-0.59%) |
Aug 20, 2020 | 56.34 | 56.68 | 55.75 | 55.86 | 2,620,803 | -0.89(-1.56%) |
Aug 19, 2020 | 57.61 | 57.67 | 56.54 | 56.75 | 3,377,428 | -0.50(-0.88%) |
Aug 18, 2020 | 57.33 | 57.76 | 57.01 | 57.25 | 2,006,631 | -0.14(-0.25%) |
Aug 17, 2020 | 57.79 | 58.11 | 57.04 | 57.40 | 3,835,362 | -0.98(-1.68%) |
Aug 14, 2020 | 59.16 | 59.33 | 58.06 | 58.37 | 2,935,401 | -1.23(-2.06%) |
Aug 13, 2020 | 59.06 | 59.80 | 58.87 | 59.60 | 2,426,127 | +0.21(+0.35%) |
Aug 12, 2020 | 58.53 | 59.60 | 58.22 | 59.39 | 3,380,262 | +1.36(+2.35%) |
Aug 11, 2020 | 59.75 | 59.75 | 57.81 | 58.03 | 3,262,473 | -1.09(-1.84%) |
Aug 10, 2020 | 57.70 | 59.26 | 57.37 | 59.12 | 4,031,658 | +1.62(+2.83%) |
Aug 07, 2020 | 56.78 | 57.78 | 56.67 | 57.49 | 2,764,365 | +0.75(+1.33%) |
Aug 06, 2020 | 56.56 | 57.28 | 56.39 | 56.74 | 3,385,560 | +0.52(+0.92%) |
Aug 05, 2020 | 55.54 | 57.44 | 55.41 | 56.22 | 4,815,495 | +0.89(+1.61%) |
Aug 04, 2020 | 54.63 | 55.55 | 54.63 | 55.33 | 3,398,382 | +0.43(+0.79%) |
Aug 03, 2020 | 54.93 | 55.24 | 54.43 | 54.90 | 2,750,770 | -0.19(-0.34%) |
Jul 31, 2020 | 54.63 | 55.22 | 54.20 | 55.09 | 2,815,427 | +0.31(+0.57%) |
Jul 30, 2020 | 54.67 | 54.86 | 54.31 | 54.77 | 3,239,621 | -0.56(-1.01%) |
Jul 29, 2020 | 55.03 | 55.49 | 54.98 | 55.33 | 2,442,944 | +0.16(+0.29%) |
Jul 28, 2020 | 54.08 | 55.74 | 54.07 | 55.17 | 2,987,274 | +0.74(+1.36%) |
Jul 27, 2020 | 55.45 | 55.51 | 54.35 | 54.43 | 3,002,570 | -1.17(-2.10%) |
Jul 24, 2020 | 56.57 | 57.03 | 55.39 | 55.60 | 3,233,641 | -0.76(-1.35%) |
Jul 23, 2020 | 56.42 | 57.17 | 56.18 | 56.36 | 3,299,034 | -0.24(-0.42%) |
Jul 22, 2020 | 55.53 | 56.74 | 55.19 | 56.60 | 6,018,709 | +1.15(+2.08%) |
Jul 21, 2020 | 54.58 | 55.75 | 54.58 | 55.45 | 3,974,018 | +1.18(+2.17%) |
Jul 20, 2020 | 54.89 | 55.20 | 54.08 | 54.27 | 2,775,811 | -0.97(-1.76%) |
Jul 17, 2020 | 54.42 | 55.32 | 54.41 | 55.24 | 4,374,182 | +0.97(+1.79%) |
Jul 16, 2020 | 54.35 | 54.67 | 53.81 | 54.28 | 3,100,339 | -0.23(-0.42%) |
Jul 15, 2020 | 54.55 | 55.38 | 54.20 | 54.51 | 5,144,636 | +0.58(+1.08%) |
Jul 14, 2020 | 53.27 | 54.22 | 53.27 | 53.93 | 4,775,535 | +0.74(+1.39%) |
Jul 13, 2020 | 52.93 | 53.69 | 52.63 | 53.19 | 3,237,518 | +0.44(+0.84%) |
Jul 10, 2020 | 51.39 | 52.89 | 51.39 | 52.74 | 2,985,108 | +1.27(+2.48%) |
Jul 09, 2020 | 51.64 | 51.78 | 50.52 | 51.47 | 5,067,892 | -0.42(-0.82%) |
Jul 08, 2020 | 51.88 | 52.39 | 51.62 | 51.89 | 3,875,328 | -0.23(-0.43%) |
Jul 07, 2020 | 52.70 | 52.77 | 52.05 | 52.12 | 4,779,017 | -1.19(-2.23%) |
Jul 06, 2020 | 53.98 | 54.16 | 52.95 | 53.31 | 4,142,264 | -0.22(-0.41%) |
Jul 02, 2020 | 54.12 | 54.75 | 53.44 | 53.53 | 3,445,572 | -0.18(-0.34%) |