Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 54.89 | 56.10 | 54.55 | 54.83 | 2,123,098 | -0.14(-0.25%) |
Sep 29, 2020 | 56.37 | 57.16 | 54.90 | 54.97 | 2,852,989 | -1.40(-2.48%) |
Sep 28, 2020 | 56.86 | 57.30 | 54.76 | 56.37 | 3,133,259 | +0.37(+0.66%) |
Sep 25, 2020 | 55.73 | 56.77 | 55.06 | 56.00 | 4,141,400 | +1.04(+1.89%) |
Sep 24, 2020 | 54.50 | 55.86 | 53.05 | 54.96 | 3,706,122 | -0.03(-0.05%) |
Sep 23, 2020 | 54.51 | 57.03 | 54.11 | 54.99 | 5,993,808 | +0.51(+0.94%) |
Sep 22, 2020 | 53.93 | 54.73 | 52.76 | 54.48 | 3,905,641 | +1.26(+2.37%) |
Sep 21, 2020 | 52.21 | 53.78 | 52.05 | 53.22 | 5,401,661 | +0.22(+0.42%) |
Sep 18, 2020 | 54.34 | 54.85 | 51.25 | 53.00 | 7,087,400 | -1.42(-2.61%) |
Sep 17, 2020 | 54.59 | 54.84 | 52.86 | 54.42 | 8,281,900 | -1.74(-3.10%) |
Sep 16, 2020 | 54.20 | 57.00 | 54.15 | 56.16 | 5,004,302 | +2.05(+3.79%) |
Sep 15, 2020 | 53.50 | 54.60 | 52.77 | 54.11 | 4,378,996 | +1.11(+2.09%) |
Sep 14, 2020 | 54.16 | 55.09 | 52.40 | 53.00 | 5,495,402 | -0.81(-1.51%) |
Sep 11, 2020 | 58.82 | 61.25 | 53.57 | 53.81 | 15,737,700 | -5.88(-9.85%) |
Sep 10, 2020 | 62.00 | 63.68 | 59.62 | 59.69 | 8,159,027 | -1.81(-2.94%) |
Sep 09, 2020 | 64.35 | 65.30 | 61.21 | 61.50 | 6,072,807 | +0.70(+1.15%) |
Sep 08, 2020 | 59.93 | 63.30 | 59.45 | 60.80 | 5,451,880 | -0.38(-0.62%) |
Sep 04, 2020 | 62.50 | 64.55 | 56.15 | 61.18 | 5,643,200 | -0.76(-1.23%) |
Sep 03, 2020 | 68.39 | 69.53 | 60.66 | 61.94 | 7,113,178 | -8.16(-11.64%) |
Sep 02, 2020 | 71.59 | 74.84 | 68.66 | 70.10 | 9,014,625 | +0.67(+0.97%) |
Sep 01, 2020 | 61.95 | 70.35 | 61.87 | 69.43 | 8,440,587 | +8.36(+13.69%) |
Aug 31, 2020 | 60.09 | 61.84 | 58.80 | 61.07 | 3,571,981 | +1.34(+2.24%) |
Aug 28, 2020 | 56.81 | 60.98 | 56.81 | 59.73 | 4,126,400 | +2.85(+5.01%) |
Aug 27, 2020 | 58.01 | 58.32 | 56.15 | 56.88 | 2,244,300 | -1.40(-2.40%) |
Aug 26, 2020 | 56.94 | 59.42 | 56.87 | 58.28 | 2,537,346 | +1.62(+2.86%) |
Aug 25, 2020 | 56.56 | 57.65 | 55.51 | 56.66 | 2,365,673 | -0.40(-0.70%) |
Aug 24, 2020 | 57.59 | 58.46 | 55.31 | 57.06 | 2,048,492 | +0.09(+0.16%) |
Aug 21, 2020 | 57.10 | 57.10 | 55.20 | 56.97 | 1,874,800 | -0.24(-0.42%) |
Aug 20, 2020 | 56.04 | 57.65 | 56.00 | 57.21 | 1,882,365 | +0.99(+1.76%) |
Aug 19, 2020 | 57.03 | 57.53 | 55.85 | 56.22 | 1,372,573 | -0.90(-1.58%) |
Aug 18, 2020 | 56.00 | 57.60 | 55.63 | 57.12 | 2,533,358 | +1.49(+2.68%) |
Aug 17, 2020 | 54.45 | 55.90 | 53.90 | 55.63 | 2,514,715 | +1.84(+3.42%) |
Aug 14, 2020 | 54.97 | 54.97 | 52.67 | 53.79 | 2,116,600 | -0.83(-1.52%) |
Aug 13, 2020 | 53.77 | 55.32 | 53.06 | 54.62 | 2,774,289 | +1.47(+2.77%) |
Aug 12, 2020 | 51.16 | 53.61 | 50.65 | 53.15 | 3,978,312 | +2.54(+5.02%) |
Aug 11, 2020 | 52.71 | 52.96 | 50.22 | 50.61 | 4,414,799 | -2.79(-5.22%) |
Aug 10, 2020 | 55.56 | 56.10 | 51.80 | 53.40 | 4,223,600 | -1.51(-2.75%) |
Aug 07, 2020 | 56.54 | 56.73 | 53.51 | 54.91 | 3,058,600 | -1.83(-3.23%) |
Aug 06, 2020 | 58.70 | 58.88 | 56.54 | 56.74 | 2,290,614 | -2.08(-3.54%) |
Aug 05, 2020 | 57.67 | 58.88 | 57.21 | 58.82 | 2,005,781 | +0.68(+1.17%) |
Aug 04, 2020 | 56.50 | 59.30 | 56.07 | 58.14 | 3,986,761 | +1.30(+2.29%) |
Aug 03, 2020 | 53.75 | 57.49 | 53.40 | 56.84 | 6,866,121 | +4.35(+8.29%) |
Jul 31, 2020 | 50.20 | 52.50 | 49.91 | 52.49 | 4,807,400 | +3.47(+7.08%) |
Jul 30, 2020 | 47.53 | 49.28 | 47.05 | 49.02 | 4,429,761 | +1.43(+3.00%) |
Jul 29, 2020 | 46.42 | 47.84 | 45.80 | 47.59 | 9,248,930 | +1.27(+2.74%) |
Jul 28, 2020 | 46.74 | 47.31 | 45.69 | 46.32 | 2,213,414 | -0.41(-0.88%) |
Jul 27, 2020 | 46.07 | 47.52 | 45.80 | 46.73 | 1,935,508 | +0.77(+1.68%) |
Jul 24, 2020 | 46.05 | 46.78 | 45.25 | 45.96 | 3,242,800 | -1.56(-3.28%) |
Jul 23, 2020 | 48.97 | 49.61 | 47.02 | 47.52 | 2,206,372 | -1.19(-2.44%) |
Jul 22, 2020 | 48.90 | 49.18 | 47.75 | 48.71 | 1,379,285 | -0.10(-0.20%) |
Jul 21, 2020 | 49.68 | 49.68 | 47.88 | 48.81 | 2,404,904 | -0.62(-1.25%) |
Jul 20, 2020 | 47.49 | 49.81 | 47.33 | 49.43 | 3,413,219 | +2.63(+5.62%) |
Jul 17, 2020 | 48.34 | 49.33 | 46.75 | 46.80 | 2,909,900 | -1.42(-2.94%) |
Jul 16, 2020 | 46.78 | 48.59 | 46.54 | 48.22 | 2,855,164 | +1.10(+2.33%) |
Jul 15, 2020 | 47.54 | 47.55 | 46.00 | 47.12 | 4,463,257 | -0.88(-1.83%) |
Jul 14, 2020 | 48.82 | 49.23 | 45.60 | 48.00 | 5,000,823 | -1.05(-2.14%) |
Jul 13, 2020 | 48.61 | 52.54 | 48.56 | 49.05 | 8,496,140 | +0.50(+1.03%) |
Jul 10, 2020 | 51.96 | 52.10 | 47.90 | 48.55 | 6,334,400 | -3.37(-6.49%) |
Jul 09, 2020 | 50.29 | 51.94 | 49.54 | 51.92 | 3,098,855 | +1.93(+3.86%) |
Jul 08, 2020 | 48.21 | 50.04 | 48.06 | 49.99 | 3,242,333 | +2.19(+4.58%) |
Jul 07, 2020 | 47.37 | 48.24 | 46.60 | 47.80 | 2,042,426 | +0.83(+1.77%) |
Jul 06, 2020 | 47.50 | 48.54 | 46.11 | 46.97 | 3,137,172 | -0.11(-0.23%) |
Jul 02, 2020 | 46.92 | 47.85 | 46.21 | 47.08 | 2,733,300 | +0.62(+1.33%) |