Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 52.59 | 53.37 | 52.23 | 52.86 | 3,693,389 | +0.36(+0.68%) |
Sep 29, 2020 | 53.06 | 53.47 | 51.91 | 52.50 | 2,562,257 | -0.78(-1.47%) |
Sep 28, 2020 | 52.84 | 53.98 | 52.67 | 53.28 | 2,811,627 | +1.62(+3.14%) |
Sep 25, 2020 | 50.65 | 51.81 | 50.43 | 51.66 | 3,614,386 | +0.52(+1.03%) |
Sep 24, 2020 | 51.60 | 52.14 | 50.06 | 51.14 | 4,255,203 | -0.42(-0.82%) |
Sep 23, 2020 | 53.34 | 54.10 | 51.54 | 51.56 | 3,195,563 | -1.46(-2.75%) |
Sep 22, 2020 | 53.72 | 54.54 | 52.16 | 53.02 | 3,826,439 | -0.85(-1.58%) |
Sep 21, 2020 | 55.30 | 55.87 | 53.22 | 53.86 | 3,958,112 | -2.85(-5.02%) |
Sep 18, 2020 | 56.61 | 57.50 | 56.60 | 56.71 | 3,543,966 | -0.37(-0.64%) |
Sep 17, 2020 | 57.49 | 57.97 | 56.10 | 57.08 | 3,048,357 | -0.61(-1.05%) |
Sep 16, 2020 | 57.09 | 58.78 | 56.87 | 57.68 | 2,912,028 | +0.80(+1.40%) |
Sep 15, 2020 | 58.25 | 58.25 | 56.86 | 56.89 | 2,285,807 | -1.17(-2.01%) |
Sep 14, 2020 | 57.36 | 58.50 | 56.93 | 58.05 | 2,500,667 | +1.36(+2.41%) |
Sep 11, 2020 | 56.10 | 57.00 | 55.70 | 56.69 | 2,104,796 | +0.72(+1.28%) |
Sep 10, 2020 | 57.12 | 57.90 | 55.91 | 55.97 | 2,812,684 | -0.85(-1.49%) |
Sep 09, 2020 | 57.29 | 57.42 | 56.31 | 56.82 | 1,924,658 | +0.38(+0.68%) |
Sep 08, 2020 | 57.53 | 57.74 | 55.90 | 56.44 | 3,335,089 | -1.57(-2.71%) |
Sep 04, 2020 | 57.83 | 58.53 | 56.54 | 58.01 | 2,630,064 | +1.41(+2.50%) |
Sep 03, 2020 | 57.83 | 59.24 | 56.09 | 56.59 | 2,658,896 | -0.83(-1.45%) |
Sep 02, 2020 | 56.59 | 57.63 | 56.24 | 57.43 | 2,559,555 | +0.84(+1.49%) |
Sep 01, 2020 | 56.00 | 57.34 | 55.55 | 56.59 | 2,553,478 | +0.19(+0.34%) |
Aug 31, 2020 | 57.69 | 57.74 | 56.14 | 56.39 | 2,680,815 | -1.56(-2.69%) |
Aug 28, 2020 | 58.25 | 58.34 | 57.29 | 57.95 | 1,504,181 | +0.23(+0.40%) |
Aug 27, 2020 | 56.85 | 58.23 | 56.85 | 57.72 | 1,680,242 | +0.89(+1.57%) |
Aug 26, 2020 | 57.43 | 57.58 | 56.73 | 56.83 | 1,732,369 | -0.67(-1.17%) |
Aug 25, 2020 | 58.08 | 58.52 | 57.05 | 57.50 | 1,929,317 | +0.01(+0.01%) |
Aug 24, 2020 | 55.86 | 57.50 | 55.51 | 57.49 | 2,495,831 | +2.31(+4.19%) |
Aug 21, 2020 | 55.70 | 56.19 | 55.01 | 55.18 | 2,073,743 | -0.59(-1.06%) |
Aug 20, 2020 | 55.87 | 56.26 | 55.48 | 55.77 | 1,640,027 | -0.77(-1.36%) |
Aug 19, 2020 | 56.01 | 57.16 | 55.92 | 56.54 | 2,286,048 | +0.41(+0.73%) |
Aug 18, 2020 | 57.01 | 57.43 | 56.07 | 56.13 | 2,052,724 | -0.72(-1.27%) |
Aug 17, 2020 | 57.57 | 57.86 | 56.60 | 56.85 | 2,373,259 | -0.93(-1.62%) |
Aug 14, 2020 | 56.48 | 58.14 | 56.39 | 57.78 | 1,953,045 | +0.86(+1.51%) |
Aug 13, 2020 | 56.48 | 57.46 | 56.08 | 56.92 | 2,406,657 | -0.30(-0.53%) |
Aug 12, 2020 | 59.35 | 59.47 | 56.24 | 57.23 | 3,103,779 | -0.68(-1.17%) |
Aug 11, 2020 | 58.38 | 59.42 | 57.75 | 57.91 | 4,014,257 | +0.98(+1.73%) |
Aug 10, 2020 | 55.79 | 57.08 | 55.70 | 56.92 | 2,945,510 | +1.29(+2.32%) |
Aug 07, 2020 | 52.59 | 55.65 | 52.50 | 55.63 | 2,772,647 | +2.71(+5.12%) |
Aug 06, 2020 | 54.31 | 54.91 | 52.67 | 52.92 | 3,641,726 | -2.09(-3.79%) |
Aug 05, 2020 | 53.21 | 55.11 | 53.05 | 55.01 | 4,367,533 | +3.21(+6.19%) |
Aug 04, 2020 | 52.35 | 52.84 | 51.70 | 51.80 | 3,551,289 | -0.94(-1.78%) |
Aug 03, 2020 | 52.13 | 53.17 | 51.80 | 52.74 | 2,774,410 | +0.87(+1.67%) |
Jul 31, 2020 | 52.06 | 52.15 | 51.00 | 51.87 | 5,400,896 | -0.24(-0.46%) |
Jul 30, 2020 | 52.08 | 52.31 | 50.55 | 52.11 | 3,342,909 | -1.49(-2.78%) |
Jul 29, 2020 | 52.45 | 53.84 | 52.19 | 53.60 | 3,445,407 | +1.15(+2.18%) |
Jul 28, 2020 | 52.40 | 53.11 | 52.10 | 52.45 | 2,392,474 | -0.11(-0.22%) |
Jul 27, 2020 | 52.79 | 52.79 | 51.61 | 52.57 | 2,510,634 | -0.56(-1.06%) |
Jul 24, 2020 | 54.03 | 54.23 | 52.99 | 53.13 | 2,044,057 | -0.59(-1.10%) |
Jul 23, 2020 | 53.43 | 54.12 | 53.29 | 53.72 | 2,360,588 | +0.13(+0.24%) |
Jul 22, 2020 | 52.59 | 53.69 | 52.52 | 53.59 | 2,566,168 | +0.39(+0.74%) |
Jul 21, 2020 | 52.09 | 54.00 | 52.03 | 53.20 | 3,019,491 | +1.61(+3.13%) |
Jul 20, 2020 | 52.17 | 52.27 | 51.30 | 51.59 | 2,144,676 | -0.92(-1.75%) |
Jul 17, 2020 | 52.58 | 52.74 | 51.88 | 52.50 | 2,712,908 | -0.09(-0.17%) |
Jul 16, 2020 | 51.76 | 53.58 | 51.30 | 52.59 | 2,400,430 | +0.26(+0.50%) |
Jul 15, 2020 | 51.90 | 52.58 | 51.14 | 52.33 | 3,536,178 | +1.65(+3.26%) |
Jul 14, 2020 | 49.83 | 50.73 | 49.24 | 50.68 | 3,336,777 | +0.77(+1.54%) |
Jul 13, 2020 | 50.37 | 50.86 | 49.38 | 49.91 | 2,943,354 | +0.35(+0.71%) |
Jul 10, 2020 | 47.60 | 49.70 | 47.48 | 49.56 | 3,024,672 | +2.05(+4.33%) |
Jul 09, 2020 | 49.57 | 49.60 | 47.34 | 47.50 | 3,618,732 | -2.24(-4.51%) |
Jul 08, 2020 | 48.81 | 49.89 | 48.74 | 49.74 | 2,326,678 | +1.13(+2.32%) |
Jul 07, 2020 | 49.33 | 49.78 | 48.49 | 48.61 | 2,977,506 | -1.57(-3.13%) |
Jul 06, 2020 | 50.20 | 50.85 | 49.34 | 50.19 | 2,959,970 | +1.65(+3.39%) |
Jul 02, 2020 | 49.70 | 50.57 | 48.42 | 48.54 | 3,014,288 | +0.30(+0.63%) |