Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 51.68 | 53.24 | 51.02 | 51.58 | 4,754,700 | -0.93(-1.76%) |
Sep 29, 2020 | 52.97 | 53.38 | 52.43 | 52.51 | 1,548,205 | -0.56(-1.06%) |
Sep 28, 2020 | 52.12 | 53.35 | 51.97 | 53.07 | 2,606,778 | +1.62(+3.15%) |
Sep 25, 2020 | 50.64 | 51.79 | 50.46 | 51.45 | 2,003,661 | +0.47(+0.92%) |
Sep 24, 2020 | 50.85 | 51.66 | 50.60 | 50.98 | 3,382,600 | +0.20(+0.39%) |
Sep 23, 2020 | 52.98 | 53.04 | 50.64 | 50.79 | 2,478,116 | -2.15(-4.07%) |
Sep 22, 2020 | 52.40 | 53.09 | 52.24 | 52.94 | 2,619,625 | +0.65(+1.23%) |
Sep 21, 2020 | 53.15 | 53.31 | 51.37 | 52.29 | 2,313,115 | -1.68(-3.12%) |
Sep 18, 2020 | 53.53 | 54.73 | 53.53 | 53.98 | 3,570,721 | +0.13(+0.24%) |
Sep 17, 2020 | 54.59 | 54.73 | 53.17 | 53.85 | 2,938,066 | -1.42(-2.57%) |
Sep 16, 2020 | 55.68 | 56.29 | 55.12 | 55.27 | 2,324,214 | -0.07(-0.14%) |
Sep 15, 2020 | 55.79 | 56.03 | 55.19 | 55.34 | 1,978,069 | -0.23(-0.42%) |
Sep 14, 2020 | 55.23 | 55.75 | 55.03 | 55.58 | 1,946,214 | +0.80(+1.47%) |
Sep 11, 2020 | 54.47 | 55.10 | 54.18 | 54.77 | 1,705,041 | +0.80(+1.47%) |
Sep 10, 2020 | 54.28 | 54.73 | 53.77 | 53.98 | 1,771,587 | -0.24(-0.45%) |
Sep 09, 2020 | 52.92 | 54.57 | 52.92 | 54.22 | 1,785,396 | +1.82(+3.48%) |
Sep 08, 2020 | 52.36 | 53.21 | 51.91 | 52.40 | 1,774,040 | -0.39(-0.74%) |
Sep 04, 2020 | 53.83 | 54.07 | 51.79 | 52.79 | 1,614,728 | -0.69(-1.29%) |
Sep 03, 2020 | 55.83 | 55.86 | 52.97 | 53.48 | 1,878,500 | -2.50(-4.46%) |
Sep 02, 2020 | 55.72 | 56.20 | 55.00 | 55.98 | 1,676,806 | +0.44(+0.79%) |
Sep 01, 2020 | 54.57 | 55.57 | 54.21 | 55.54 | 1,514,488 | +0.99(+1.82%) |
Aug 31, 2020 | 54.92 | 55.16 | 54.38 | 54.55 | 1,924,636 | -0.22(-0.41%) |
Aug 28, 2020 | 54.73 | 55.05 | 54.37 | 54.77 | 1,747,365 | +0.13(+0.24%) |
Aug 27, 2020 | 55.62 | 55.62 | 54.48 | 54.64 | 1,281,183 | -0.66(-1.18%) |
Aug 26, 2020 | 55.72 | 55.72 | 54.97 | 55.30 | 1,368,680 | -0.22(-0.40%) |
Aug 25, 2020 | 55.57 | 55.70 | 55.03 | 55.52 | 1,614,254 | +0.25(+0.46%) |
Aug 24, 2020 | 55.24 | 55.42 | 54.92 | 55.27 | 1,027,864 | +0.35(+0.63%) |
Aug 21, 2020 | 54.45 | 54.95 | 54.27 | 54.92 | 1,169,577 | +0.65(+1.21%) |
Aug 20, 2020 | 54.46 | 54.91 | 54.11 | 54.27 | 964,110 | -0.47(-0.85%) |
Aug 19, 2020 | 55.02 | 55.17 | 54.59 | 54.73 | 1,144,125 | -0.37(-0.68%) |
Aug 18, 2020 | 55.78 | 56.23 | 55.02 | 55.11 | 2,026,518 | -0.27(-0.49%) |
Aug 17, 2020 | 54.38 | 55.48 | 54.29 | 55.38 | 1,352,735 | +1.15(+2.12%) |
Aug 14, 2020 | 54.25 | 54.66 | 54.04 | 54.23 | 1,023,794 | -0.24(-0.45%) |
Aug 13, 2020 | 54.19 | 54.71 | 54.08 | 54.47 | 1,742,793 | +0.01(+0.02%) |
Aug 12, 2020 | 53.90 | 54.62 | 53.73 | 54.46 | 1,665,210 | +0.97(+1.82%) |
Aug 11, 2020 | 54.78 | 54.88 | 53.31 | 53.49 | 2,842,385 | -1.09(-1.99%) |
Aug 10, 2020 | 54.43 | 54.76 | 54.15 | 54.58 | 1,780,391 | +0.15(+0.28%) |
Aug 07, 2020 | 53.57 | 54.44 | 53.57 | 54.43 | 1,819,295 | +0.69(+1.29%) |
Aug 06, 2020 | 53.48 | 53.82 | 53.18 | 53.73 | 1,504,666 | +0.32(+0.60%) |
Aug 05, 2020 | 53.94 | 54.41 | 53.14 | 53.42 | 2,327,376 | -0.16(-0.30%) |
Aug 04, 2020 | 53.61 | 53.87 | 53.30 | 53.57 | 2,144,644 | -0.43(-0.80%) |
Aug 03, 2020 | 53.77 | 54.23 | 53.54 | 54.01 | 1,820,767 | +0.52(+0.98%) |
Jul 31, 2020 | 53.52 | 53.66 | 52.49 | 53.48 | 3,057,809 | +0.12(+0.23%) |
Jul 30, 2020 | 51.53 | 54.13 | 51.36 | 53.36 | 2,900,976 | +0.65(+1.22%) |
Jul 29, 2020 | 51.29 | 52.86 | 51.29 | 52.71 | 2,306,380 | +1.74(+3.41%) |
Jul 28, 2020 | 51.93 | 51.98 | 50.84 | 50.97 | 2,687,773 | -1.32(-2.52%) |
Jul 27, 2020 | 50.54 | 52.42 | 50.54 | 52.29 | 2,341,366 | +1.67(+3.31%) |
Jul 24, 2020 | 50.85 | 50.88 | 50.35 | 50.62 | 1,930,769 | -0.19(-0.37%) |
Jul 23, 2020 | 51.80 | 51.80 | 50.51 | 50.81 | 2,502,982 | -0.80(-1.54%) |
Jul 22, 2020 | 50.38 | 51.69 | 50.34 | 51.60 | 1,864,857 | +1.17(+2.32%) |
Jul 21, 2020 | 50.37 | 50.52 | 50.10 | 50.43 | 1,765,555 | +0.45(+0.90%) |
Jul 20, 2020 | 49.68 | 50.16 | 49.46 | 49.98 | 2,316,283 | +0.10(+0.21%) |
Jul 17, 2020 | 49.16 | 49.97 | 49.01 | 49.88 | 2,567,982 | +0.91(+1.85%) |
Jul 16, 2020 | 48.34 | 49.03 | 48.24 | 48.97 | 1,964,948 | +0.76(+1.57%) |
Jul 15, 2020 | 48.28 | 48.49 | 47.91 | 48.21 | 2,598,942 | +0.47(+0.98%) |
Jul 14, 2020 | 46.80 | 47.78 | 46.59 | 47.75 | 3,379,831 | +1.01(+2.16%) |
Jul 13, 2020 | 46.89 | 47.70 | 46.66 | 46.74 | 2,577,396 | +0.14(+0.30%) |
Jul 10, 2020 | 46.65 | 46.80 | 46.15 | 46.59 | 1,789,475 | +0.10(+0.22%) |
Jul 09, 2020 | 46.89 | 47.02 | 46.14 | 46.49 | 1,975,694 | -0.34(-0.73%) |
Jul 08, 2020 | 46.62 | 47.17 | 46.32 | 46.83 | 2,332,134 | +0.16(+0.34%) |
Jul 07, 2020 | 46.74 | 47.38 | 46.54 | 46.67 | 2,268,512 | -0.30(-0.64%) |
Jul 06, 2020 | 47.63 | 47.76 | 46.73 | 46.97 | 2,691,411 | +0.19(+0.40%) |
Jul 02, 2020 | 46.90 | 47.55 | 46.49 | 46.79 | 2,318,135 | +0.46(+0.99%) |