Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 51.25 | 52.55 | 51.22 | 51.93 | 9,172,884 | +0.76(+1.49%) |
Sep 29, 2020 | 51.53 | 51.53 | 50.73 | 51.16 | 6,503,063 | -0.36(-0.69%) |
Sep 28, 2020 | 51.22 | 52.10 | 51.22 | 51.52 | 5,965,857 | +0.55(+1.08%) |
Sep 25, 2020 | 50.07 | 51.06 | 49.89 | 50.97 | 5,523,681 | +0.54(+1.08%) |
Sep 24, 2020 | 50.84 | 51.22 | 50.10 | 50.42 | 7,827,921 | -0.61(-1.20%) |
Sep 23, 2020 | 51.71 | 51.91 | 51.01 | 51.04 | 7,562,540 | -0.66(-1.27%) |
Sep 22, 2020 | 52.29 | 52.66 | 51.65 | 51.70 | 7,765,361 | -0.85(-1.62%) |
Sep 21, 2020 | 52.33 | 52.47 | 51.54 | 52.55 | 11,002,339 | -0.42(-0.79%) |
Sep 18, 2020 | 52.02 | 53.14 | 51.46 | 52.97 | 15,219,195 | +1.03(+1.99%) |
Sep 17, 2020 | 50.77 | 52.17 | 50.52 | 51.94 | 13,808,171 | +0.83(+1.62%) |
Sep 16, 2020 | 50.86 | 51.44 | 49.88 | 51.11 | 17,343,298 | +0.43(+0.84%) |
Sep 15, 2020 | 51.57 | 52.11 | 50.67 | 50.68 | 11,400,328 | -0.86(-1.67%) |
Sep 14, 2020 | 51.24 | 51.76 | 51.17 | 51.54 | 14,569,418 | +0.51(+0.99%) |
Sep 11, 2020 | 51.69 | 51.70 | 50.74 | 51.04 | 13,042,741 | -0.53(-1.03%) |
Sep 10, 2020 | 52.85 | 53.04 | 51.54 | 51.57 | 11,364,647 | -1.36(-2.57%) |
Sep 09, 2020 | 53.07 | 53.47 | 52.65 | 52.93 | 7,038,869 | +0.00(+0.00%) |
Sep 08, 2020 | 53.73 | 54.07 | 52.71 | 52.93 | 8,773,040 | -0.63(-1.18%) |
Sep 04, 2020 | 53.75 | 54.06 | 52.72 | 53.56 | 9,734,090 | -0.19(-0.35%) |
Sep 03, 2020 | 54.58 | 55.12 | 53.38 | 53.75 | 10,039,907 | -0.41(-0.76%) |
Sep 02, 2020 | 53.62 | 54.52 | 53.51 | 54.16 | 17,679,128 | +0.56(+1.04%) |
Sep 01, 2020 | 55.14 | 55.16 | 53.30 | 53.60 | 13,915,572 | -1.64(-2.96%) |
Aug 31, 2020 | 55.54 | 56.07 | 55.23 | 55.23 | 9,187,565 | -0.97(-1.72%) |
Aug 28, 2020 | 56.43 | 56.58 | 55.87 | 56.20 | 5,673,936 | -0.16(-0.28%) |
Aug 27, 2020 | 55.69 | 56.56 | 55.37 | 56.36 | 5,704,113 | +0.61(+1.10%) |
Aug 26, 2020 | 56.12 | 56.17 | 55.03 | 55.75 | 9,218,770 | -0.68(-1.21%) |
Aug 25, 2020 | 56.96 | 57.06 | 56.19 | 56.43 | 4,864,746 | -0.36(-0.63%) |
Aug 24, 2020 | 56.91 | 59.84 | 56.39 | 56.79 | 9,401,189 | -0.06(-0.11%) |
Aug 21, 2020 | 56.64 | 57.01 | 56.40 | 56.85 | 5,580,251 | +0.20(+0.35%) |
Aug 20, 2020 | 57.63 | 57.73 | 56.58 | 56.66 | 6,785,441 | -1.39(-2.39%) |
Aug 19, 2020 | 58.14 | 58.43 | 57.79 | 58.04 | 5,698,202 | +0.09(+0.15%) |
Aug 18, 2020 | 57.80 | 58.29 | 57.71 | 57.95 | 8,006,449 | +0.25(+0.43%) |
Aug 17, 2020 | 58.55 | 58.58 | 57.69 | 57.71 | 6,300,008 | -0.68(-1.17%) |
Aug 14, 2020 | 57.15 | 58.40 | 56.99 | 58.39 | 5,533,915 | +0.86(+1.50%) |
Aug 13, 2020 | 57.41 | 57.77 | 56.95 | 57.53 | 7,373,089 | -0.26(-0.45%) |
Aug 12, 2020 | 58.53 | 58.67 | 57.45 | 57.79 | 7,722,763 | -0.24(-0.41%) |
Aug 11, 2020 | 58.95 | 59.72 | 57.86 | 58.03 | 7,814,170 | -0.40(-0.68%) |
Aug 10, 2020 | 57.71 | 58.65 | 57.61 | 58.43 | 7,328,881 | +0.67(+1.15%) |
Aug 07, 2020 | 56.72 | 57.77 | 56.59 | 57.76 | 6,877,440 | +0.75(+1.31%) |
Aug 06, 2020 | 57.39 | 58.15 | 56.83 | 57.01 | 7,468,896 | -0.25(-0.43%) |
Aug 05, 2020 | 58.28 | 58.33 | 56.82 | 57.26 | 14,514,836 | -0.52(-0.89%) |
Aug 04, 2020 | 56.67 | 58.16 | 56.61 | 57.78 | 10,656,166 | +1.00(+1.75%) |
Aug 03, 2020 | 56.42 | 57.06 | 56.03 | 56.78 | 6,895,599 | +0.82(+1.46%) |
Jul 31, 2020 | 56.72 | 56.82 | 55.39 | 55.96 | 10,347,595 | -0.94(-1.66%) |
Jul 30, 2020 | 56.60 | 57.03 | 56.27 | 56.91 | 5,173,916 | -0.20(-0.34%) |
Jul 29, 2020 | 56.43 | 57.42 | 56.10 | 57.10 | 7,170,427 | +0.84(+1.50%) |
Jul 28, 2020 | 55.50 | 56.46 | 55.33 | 56.26 | 6,290,762 | +0.62(+1.12%) |
Jul 27, 2020 | 55.89 | 56.07 | 55.23 | 55.63 | 7,862,363 | -0.68(-1.22%) |
Jul 24, 2020 | 57.15 | 57.79 | 56.03 | 56.32 | 7,239,245 | -0.40(-0.71%) |
Jul 23, 2020 | 56.73 | 57.22 | 56.49 | 56.72 | 5,774,878 | +0.01(+0.02%) |
Jul 22, 2020 | 57.00 | 57.09 | 56.13 | 56.71 | 5,438,002 | -0.21(-0.37%) |
Jul 21, 2020 | 56.36 | 57.14 | 56.07 | 56.92 | 6,742,469 | +0.54(+0.95%) |
Jul 20, 2020 | 57.65 | 57.76 | 56.24 | 56.39 | 6,436,465 | -1.28(-2.22%) |
Jul 17, 2020 | 57.62 | 57.90 | 57.36 | 57.66 | 5,804,844 | +0.33(+0.57%) |
Jul 16, 2020 | 56.91 | 57.66 | 56.57 | 57.34 | 6,552,763 | +0.36(+0.63%) |
Jul 15, 2020 | 56.42 | 57.02 | 56.01 | 56.98 | 8,127,547 | +0.78(+1.38%) |
Jul 14, 2020 | 55.07 | 56.38 | 54.88 | 56.20 | 7,438,779 | +0.95(+1.72%) |
Jul 13, 2020 | 55.29 | 56.06 | 55.03 | 55.25 | 7,642,804 | -0.03(-0.05%) |
Jul 10, 2020 | 54.17 | 55.34 | 53.82 | 55.27 | 10,738,973 | +1.21(+2.24%) |
Jul 09, 2020 | 55.00 | 55.35 | 53.42 | 54.07 | 11,527,366 | -1.66(-2.98%) |
Jul 08, 2020 | 56.29 | 56.58 | 55.08 | 55.72 | 10,652,083 | -0.67(-1.19%) |
Jul 07, 2020 | 56.75 | 56.97 | 56.15 | 56.39 | 6,624,641 | -0.89(-1.56%) |
Jul 06, 2020 | 57.40 | 57.70 | 56.94 | 57.29 | 6,014,704 | +0.20(+0.36%) |
Jul 02, 2020 | 57.49 | 58.05 | 56.95 | 57.08 | 5,327,889 | +0.12(+0.22%) |