Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 53.33 | 53.92 | 52.24 | 52.89 | 1,285,086 | -0.46(-0.86%) |
Sep 29, 2020 | 52.75 | 53.70 | 52.51 | 53.35 | 1,342,502 | +0.52(+0.98%) |
Sep 28, 2020 | 54.51 | 55.00 | 52.75 | 52.83 | 2,584,919 | -0.30(-0.56%) |
Sep 25, 2020 | 52.50 | 53.86 | 51.36 | 53.13 | 2,006,300 | +0.71(+1.35%) |
Sep 24, 2020 | 51.56 | 53.60 | 51.17 | 52.42 | 1,308,923 | +0.17(+0.33%) |
Sep 23, 2020 | 52.92 | 53.94 | 51.99 | 52.25 | 2,029,619 | -0.69(-1.30%) |
Sep 22, 2020 | 52.37 | 53.09 | 51.63 | 52.94 | 1,529,577 | +1.53(+2.98%) |
Sep 21, 2020 | 49.97 | 51.42 | 48.95 | 51.41 | 1,571,579 | -0.09(-0.17%) |
Sep 18, 2020 | 52.39 | 52.71 | 50.16 | 51.50 | 1,966,600 | -0.76(-1.45%) |
Sep 17, 2020 | 52.13 | 53.09 | 51.18 | 52.26 | 2,093,790 | -1.40(-2.61%) |
Sep 16, 2020 | 54.34 | 55.43 | 53.53 | 53.66 | 1,944,779 | -0.06(-0.11%) |
Sep 15, 2020 | 52.22 | 54.14 | 51.93 | 53.72 | 1,603,749 | +2.04(+3.95%) |
Sep 14, 2020 | 51.50 | 53.19 | 51.50 | 51.68 | 1,482,785 | +1.19(+2.36%) |
Sep 11, 2020 | 51.31 | 51.81 | 49.86 | 50.49 | 1,168,400 | -0.55(-1.08%) |
Sep 10, 2020 | 51.14 | 53.08 | 50.97 | 51.04 | 2,750,164 | +0.38(+0.75%) |
Sep 09, 2020 | 51.18 | 51.52 | 49.67 | 50.66 | 3,228,981 | +0.85(+1.71%) |
Sep 08, 2020 | 48.01 | 49.91 | 46.60 | 49.81 | 2,871,568 | -0.19(-0.38%) |
Sep 04, 2020 | 49.19 | 51.10 | 48.68 | 50.00 | 5,320,400 | -0.28(-0.56%) |
Sep 03, 2020 | 51.72 | 51.72 | 49.72 | 50.28 | 5,779,084 | -2.10(-4.01%) |
Sep 02, 2020 | 53.21 | 53.49 | 51.05 | 52.38 | 2,920,261 | -0.43(-0.81%) |
Sep 01, 2020 | 51.49 | 53.84 | 51.06 | 52.81 | 2,019,236 | +1.81(+3.55%) |
Aug 31, 2020 | 51.87 | 51.92 | 50.74 | 51.00 | 1,522,768 | -0.87(-1.68%) |
Aug 28, 2020 | 50.67 | 52.66 | 50.58 | 51.87 | 2,797,000 | +1.31(+2.59%) |
Aug 27, 2020 | 49.25 | 50.78 | 48.73 | 50.56 | 3,423,512 | +1.66(+3.39%) |
Aug 26, 2020 | 50.57 | 50.99 | 48.61 | 48.90 | 3,261,531 | -1.88(-3.70%) |
Aug 25, 2020 | 50.29 | 51.04 | 49.75 | 50.78 | 1,170,597 | +0.79(+1.58%) |
Aug 24, 2020 | 50.56 | 51.38 | 49.46 | 49.99 | 1,674,236 | +0.15(+0.30%) |
Aug 21, 2020 | 49.35 | 50.15 | 49.17 | 49.84 | 1,952,900 | +0.43(+0.87%) |
Aug 20, 2020 | 50.12 | 50.73 | 48.93 | 49.41 | 2,877,422 | -1.21(-2.39%) |
Aug 19, 2020 | 51.52 | 52.09 | 50.46 | 50.62 | 2,357,651 | -0.66(-1.29%) |
Aug 18, 2020 | 49.24 | 52.21 | 49.00 | 51.28 | 5,558,729 | +2.42(+4.95%) |
Aug 17, 2020 | 48.60 | 49.37 | 48.26 | 48.86 | 4,255,852 | +0.65(+1.35%) |
Aug 14, 2020 | 48.50 | 49.01 | 47.93 | 48.21 | 4,195,900 | -0.80(-1.63%) |
Aug 13, 2020 | 48.60 | 49.53 | 48.24 | 49.01 | 12,902,800 | -0.28(-0.57%) |
Aug 12, 2020 | 49.73 | 52.16 | 47.83 | 49.29 | 8,461,977 | -3.10(-5.92%) |
Aug 11, 2020 | 47.41 | 55.00 | 46.23 | 52.39 | 9,474,888 | +5.21(+11.04%) |
Aug 10, 2020 | 49.72 | 50.60 | 47.05 | 47.18 | 2,143,576 | -1.88(-3.83%) |
Aug 07, 2020 | 49.95 | 50.42 | 48.13 | 49.06 | 3,792,200 | -0.03(-0.06%) |
Aug 06, 2020 | 48.01 | 49.47 | 47.50 | 49.09 | 2,204,412 | +1.23(+2.57%) |
Aug 05, 2020 | 48.09 | 48.71 | 47.32 | 47.86 | 2,112,313 | +0.66(+1.40%) |
Aug 04, 2020 | 47.98 | 48.43 | 46.56 | 47.20 | 2,658,399 | -0.92(-1.91%) |
Aug 03, 2020 | 48.17 | 49.20 | 47.80 | 48.12 | 2,136,504 | +0.41(+0.86%) |
Jul 31, 2020 | 47.47 | 47.87 | 46.40 | 47.71 | 1,604,800 | +0.68(+1.45%) |
Jul 30, 2020 | 46.29 | 47.42 | 44.82 | 47.03 | 1,697,857 | +0.13(+0.28%) |
Jul 29, 2020 | 45.25 | 47.06 | 44.72 | 46.90 | 1,873,902 | +2.66(+6.01%) |
Jul 28, 2020 | 45.18 | 45.40 | 44.23 | 44.24 | 1,327,749 | -0.79(-1.75%) |
Jul 27, 2020 | 43.30 | 45.15 | 42.84 | 45.03 | 1,208,711 | +2.35(+5.51%) |
Jul 24, 2020 | 42.39 | 43.50 | 41.91 | 42.68 | 1,180,500 | -0.33(-0.77%) |
Jul 23, 2020 | 42.67 | 44.90 | 42.51 | 43.01 | 2,447,013 | +0.22(+0.51%) |
Jul 22, 2020 | 42.28 | 43.08 | 41.94 | 42.79 | 1,445,576 | +0.43(+1.02%) |
Jul 21, 2020 | 42.50 | 43.17 | 42.01 | 42.36 | 1,829,104 | +0.45(+1.07%) |
Jul 20, 2020 | 40.54 | 41.98 | 40.28 | 41.91 | 1,164,182 | +1.37(+3.38%) |
Jul 17, 2020 | 40.57 | 40.79 | 39.73 | 40.54 | 922,200 | +0.18(+0.45%) |
Jul 16, 2020 | 39.38 | 40.59 | 39.38 | 40.36 | 902,774 | -0.35(-0.86%) |
Jul 15, 2020 | 39.68 | 41.22 | 39.33 | 40.71 | 2,176,894 | +2.32(+6.04%) |
Jul 14, 2020 | 37.71 | 38.44 | 36.71 | 38.39 | 2,355,750 | -0.16(-0.42%) |
Jul 13, 2020 | 40.44 | 40.89 | 38.46 | 38.55 | 1,682,298 | -1.29(-3.24%) |
Jul 10, 2020 | 40.50 | 40.99 | 39.53 | 39.84 | 2,486,700 | -1.64(-3.95%) |
Jul 09, 2020 | 42.00 | 42.00 | 40.33 | 41.48 | 1,695,280 | -0.05(-0.12%) |
Jul 08, 2020 | 40.24 | 41.84 | 40.21 | 41.53 | 1,874,927 | +1.40(+3.49%) |
Jul 07, 2020 | 40.39 | 41.13 | 39.85 | 40.13 | 1,514,420 | -0.44(-1.08%) |
Jul 06, 2020 | 41.10 | 41.37 | 40.10 | 40.57 | 1,160,158 | +0.46(+1.15%) |
Jul 02, 2020 | 40.07 | 40.98 | 39.49 | 40.11 | 1,873,400 | +0.60(+1.52%) |