Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 52.01 | 52.75 | 51.53 | 51.96 | 4,408,311 | +0.27(+0.53%) |
Sep 29, 2020 | 53.04 | 53.09 | 51.53 | 51.69 | 4,376,373 | -1.27(-2.40%) |
Sep 28, 2020 | 52.42 | 53.65 | 52.32 | 52.96 | 3,785,138 | +1.41(+2.74%) |
Sep 25, 2020 | 50.39 | 51.76 | 50.09 | 51.55 | 3,141,522 | +0.69(+1.36%) |
Sep 24, 2020 | 50.63 | 51.54 | 50.19 | 50.85 | 3,980,642 | -0.07(-0.13%) |
Sep 23, 2020 | 52.06 | 52.61 | 50.86 | 50.92 | 5,580,752 | -1.30(-2.49%) |
Sep 22, 2020 | 52.55 | 52.72 | 51.86 | 52.22 | 3,312,457 | -0.39(-0.75%) |
Sep 21, 2020 | 53.72 | 54.02 | 52.33 | 52.61 | 6,357,477 | -2.91(-5.25%) |
Sep 18, 2020 | 56.31 | 56.64 | 54.95 | 55.53 | 5,983,639 | -1.39(-2.44%) |
Sep 17, 2020 | 55.56 | 57.05 | 55.28 | 56.91 | 4,614,442 | +0.56(+1.00%) |
Sep 16, 2020 | 55.96 | 57.11 | 55.40 | 56.35 | 3,769,229 | +0.58(+1.04%) |
Sep 15, 2020 | 55.66 | 56.15 | 55.46 | 55.77 | 2,465,007 | +0.11(+0.20%) |
Sep 14, 2020 | 55.43 | 56.28 | 55.12 | 55.66 | 3,200,671 | +0.81(+1.47%) |
Sep 11, 2020 | 54.51 | 55.32 | 53.97 | 54.85 | 3,191,922 | +0.79(+1.46%) |
Sep 10, 2020 | 54.42 | 54.86 | 53.93 | 54.07 | 4,434,618 | -0.19(-0.35%) |
Sep 09, 2020 | 53.89 | 54.76 | 53.69 | 54.25 | 3,111,081 | +1.04(+1.95%) |
Sep 08, 2020 | 54.31 | 54.32 | 52.99 | 53.21 | 5,346,227 | -1.85(-3.37%) |
Sep 04, 2020 | 55.32 | 55.37 | 54.30 | 55.07 | 5,128,239 | +0.65(+1.19%) |
Sep 03, 2020 | 56.19 | 56.62 | 53.77 | 54.42 | 6,431,531 | -1.92(-3.41%) |
Sep 02, 2020 | 53.78 | 56.52 | 53.64 | 56.34 | 7,286,202 | +2.72(+5.06%) |
Sep 01, 2020 | 51.89 | 53.63 | 51.43 | 53.63 | 4,837,274 | +1.40(+2.69%) |
Aug 31, 2020 | 53.22 | 53.29 | 52.20 | 52.22 | 3,222,359 | -1.33(-2.48%) |
Aug 28, 2020 | 53.21 | 53.63 | 52.73 | 53.55 | 2,216,930 | +0.56(+1.06%) |
Aug 27, 2020 | 53.33 | 53.82 | 52.58 | 52.99 | 2,677,400 | -0.31(-0.58%) |
Aug 26, 2020 | 52.48 | 53.55 | 52.18 | 53.30 | 2,696,479 | +0.67(+1.26%) |
Aug 25, 2020 | 53.60 | 54.01 | 52.48 | 52.63 | 3,159,205 | -0.65(-1.21%) |
Aug 24, 2020 | 52.20 | 53.37 | 51.56 | 53.28 | 6,252,013 | +1.64(+3.17%) |
Aug 21, 2020 | 52.45 | 52.62 | 51.53 | 51.64 | 3,266,026 | -0.91(-1.73%) |
Aug 20, 2020 | 52.09 | 52.76 | 51.74 | 52.55 | 2,545,093 | -0.15(-0.28%) |
Aug 19, 2020 | 53.26 | 53.58 | 52.58 | 52.70 | 4,126,166 | -0.68(-1.28%) |
Aug 18, 2020 | 53.98 | 54.24 | 53.33 | 53.38 | 3,189,361 | -0.43(-0.80%) |
Aug 17, 2020 | 54.42 | 54.75 | 53.77 | 53.81 | 2,583,420 | -0.66(-1.20%) |
Aug 14, 2020 | 53.83 | 54.86 | 53.58 | 54.47 | 2,845,213 | +0.13(+0.24%) |
Aug 13, 2020 | 54.08 | 54.76 | 53.83 | 54.34 | 4,347,710 | -0.31(-0.57%) |
Aug 12, 2020 | 55.25 | 55.72 | 54.62 | 54.65 | 5,717,949 | +0.98(+1.83%) |
Aug 11, 2020 | 55.24 | 56.03 | 53.55 | 53.66 | 10,521,600 | -0.35(-0.64%) |
Aug 10, 2020 | 52.45 | 54.13 | 52.40 | 54.01 | 4,399,904 | +1.69(+3.22%) |
Aug 07, 2020 | 51.00 | 52.33 | 50.39 | 52.32 | 3,410,924 | +1.09(+2.12%) |
Aug 06, 2020 | 51.66 | 51.72 | 50.93 | 51.24 | 6,076,878 | -0.02(-0.04%) |
Aug 05, 2020 | 50.40 | 51.86 | 50.36 | 51.26 | 5,276,105 | +1.47(+2.95%) |
Aug 04, 2020 | 49.05 | 50.12 | 48.81 | 49.79 | 5,010,697 | +0.66(+1.33%) |
Aug 03, 2020 | 49.66 | 49.94 | 49.05 | 49.13 | 5,092,368 | -0.96(-1.91%) |
Jul 31, 2020 | 50.36 | 51.47 | 49.55 | 50.09 | 5,158,243 | -0.26(-0.52%) |
Jul 30, 2020 | 50.15 | 50.97 | 48.85 | 50.35 | 7,030,385 | -1.37(-2.64%) |
Jul 29, 2020 | 49.96 | 51.83 | 49.96 | 51.71 | 4,542,695 | +1.40(+2.78%) |
Jul 28, 2020 | 50.89 | 51.45 | 50.27 | 50.32 | 4,485,456 | -1.24(-2.40%) |
Jul 27, 2020 | 50.87 | 51.94 | 50.33 | 51.56 | 2,894,727 | +0.75(+1.47%) |
Jul 24, 2020 | 51.34 | 51.61 | 50.46 | 50.81 | 5,345,801 | -0.75(-1.45%) |
Jul 23, 2020 | 50.58 | 51.67 | 50.34 | 51.56 | 4,593,312 | +0.86(+1.69%) |
Jul 22, 2020 | 49.87 | 50.76 | 49.72 | 50.70 | 1,912,396 | +0.47(+0.93%) |
Jul 21, 2020 | 49.78 | 50.65 | 49.54 | 50.23 | 4,884,040 | +0.73(+1.47%) |
Jul 20, 2020 | 50.36 | 50.68 | 49.48 | 49.51 | 3,068,560 | -1.28(-2.51%) |
Jul 17, 2020 | 51.22 | 51.68 | 50.76 | 50.78 | 2,855,087 | -0.24(-0.47%) |
Jul 16, 2020 | 50.76 | 51.57 | 50.48 | 51.03 | 2,390,992 | -0.07(-0.15%) |
Jul 15, 2020 | 50.98 | 51.42 | 50.13 | 51.10 | 3,639,610 | +1.13(+2.26%) |
Jul 14, 2020 | 48.82 | 50.12 | 48.42 | 49.97 | 3,209,717 | +1.05(+2.15%) |
Jul 13, 2020 | 49.12 | 49.85 | 48.72 | 48.92 | 5,407,763 | +0.26(+0.54%) |
Jul 10, 2020 | 47.50 | 48.80 | 47.33 | 48.66 | 4,055,783 | +1.24(+2.61%) |
Jul 09, 2020 | 48.80 | 48.86 | 47.27 | 47.42 | 6,005,748 | -1.25(-2.56%) |
Jul 08, 2020 | 49.85 | 50.08 | 48.10 | 48.67 | 5,290,782 | -1.27(-2.54%) |
Jul 07, 2020 | 50.20 | 50.65 | 49.48 | 49.94 | 4,214,972 | -0.93(-1.83%) |
Jul 06, 2020 | 50.98 | 51.17 | 49.96 | 50.87 | 4,377,225 | +0.83(+1.66%) |
Jul 02, 2020 | 49.38 | 50.51 | 49.28 | 50.04 | 5,446,611 | +1.30(+2.68%) |