Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 45.20 | 45.70 | 44.44 | 44.66 | 3,099,800 | -0.30(-0.67%) |
Sep 29, 2020 | 46.31 | 46.36 | 44.59 | 44.96 | 2,861,133 | -1.54(-3.32%) |
Sep 28, 2020 | 46.46 | 47.07 | 46.03 | 46.50 | 2,468,650 | +0.95(+2.08%) |
Sep 25, 2020 | 44.85 | 45.90 | 44.53 | 45.55 | 3,278,924 | +0.03(+0.06%) |
Sep 24, 2020 | 45.05 | 46.39 | 43.98 | 45.53 | 3,460,419 | +0.19(+0.42%) |
Sep 23, 2020 | 47.78 | 48.08 | 45.28 | 45.34 | 4,322,894 | -2.35(-4.93%) |
Sep 22, 2020 | 47.99 | 48.95 | 47.27 | 47.69 | 4,797,802 | -0.48(-1.00%) |
Sep 21, 2020 | 49.89 | 50.16 | 47.88 | 48.17 | 7,182,806 | -3.36(-6.52%) |
Sep 18, 2020 | 51.04 | 52.30 | 50.76 | 51.53 | 8,465,535 | -0.46(-0.88%) |
Sep 17, 2020 | 50.67 | 52.05 | 50.62 | 51.99 | 4,860,596 | -0.14(-0.26%) |
Sep 16, 2020 | 50.61 | 53.17 | 50.06 | 52.12 | 6,208,257 | +2.12(+4.24%) |
Sep 15, 2020 | 50.18 | 51.29 | 49.71 | 50.00 | 3,943,993 | -0.28(-0.55%) |
Sep 14, 2020 | 49.55 | 50.75 | 49.47 | 50.28 | 3,354,587 | +1.12(+2.28%) |
Sep 11, 2020 | 47.97 | 49.46 | 47.27 | 49.16 | 3,484,982 | +1.47(+3.09%) |
Sep 10, 2020 | 50.10 | 50.19 | 47.68 | 47.69 | 3,599,118 | -2.16(-4.34%) |
Sep 09, 2020 | 50.00 | 50.50 | 49.24 | 49.85 | 3,547,093 | -0.08(-0.16%) |
Sep 08, 2020 | 50.24 | 51.37 | 49.85 | 49.93 | 4,782,858 | -0.88(-1.73%) |
Sep 04, 2020 | 51.68 | 52.23 | 50.44 | 50.81 | 3,970,581 | -0.61(-1.19%) |
Sep 03, 2020 | 51.80 | 53.17 | 51.00 | 51.42 | 3,906,861 | -0.31(-0.60%) |
Sep 02, 2020 | 50.47 | 52.01 | 49.82 | 51.73 | 5,213,762 | +1.09(+2.14%) |
Sep 01, 2020 | 50.29 | 51.18 | 49.71 | 50.64 | 3,708,866 | +0.28(+0.55%) |
Aug 31, 2020 | 53.28 | 53.34 | 50.36 | 50.37 | 4,243,592 | -2.86(-5.37%) |
Aug 28, 2020 | 51.99 | 53.47 | 51.99 | 53.23 | 2,868,319 | +1.32(+2.54%) |
Aug 27, 2020 | 51.84 | 52.05 | 50.88 | 51.91 | 3,668,279 | +0.20(+0.38%) |
Aug 26, 2020 | 52.91 | 53.27 | 51.69 | 51.71 | 3,486,104 | -1.38(-2.60%) |
Aug 25, 2020 | 54.87 | 55.09 | 52.91 | 53.09 | 2,673,178 | -1.75(-3.19%) |
Aug 24, 2020 | 52.76 | 54.85 | 52.26 | 54.84 | 3,495,354 | +2.32(+4.41%) |
Aug 21, 2020 | 52.55 | 53.22 | 52.18 | 52.52 | 3,628,003 | +0.00(+0.00%) |
Aug 20, 2020 | 52.34 | 53.05 | 52.22 | 52.52 | 3,014,026 | -0.39(-0.73%) |
Aug 19, 2020 | 52.98 | 53.48 | 52.00 | 52.91 | 3,599,537 | +0.09(+0.18%) |
Aug 18, 2020 | 53.63 | 53.84 | 52.62 | 52.81 | 3,086,621 | -0.90(-1.68%) |
Aug 17, 2020 | 54.01 | 54.39 | 53.52 | 53.72 | 3,269,548 | -0.34(-0.64%) |
Aug 14, 2020 | 52.74 | 54.15 | 52.53 | 54.06 | 3,106,453 | +0.87(+1.64%) |
Aug 13, 2020 | 54.22 | 54.60 | 53.18 | 53.19 | 3,385,332 | -1.51(-2.76%) |
Aug 12, 2020 | 55.49 | 55.63 | 54.19 | 54.70 | 4,053,377 | +0.25(+0.47%) |
Aug 11, 2020 | 56.38 | 57.30 | 54.14 | 54.44 | 4,172,164 | -0.65(-1.17%) |
Aug 10, 2020 | 53.82 | 55.13 | 53.42 | 55.09 | 3,988,309 | +1.70(+3.18%) |
Aug 07, 2020 | 51.46 | 53.49 | 51.07 | 53.39 | 3,431,217 | +1.61(+3.12%) |
Aug 06, 2020 | 51.89 | 53.46 | 51.53 | 51.78 | 3,750,256 | -0.84(-1.60%) |
Aug 05, 2020 | 53.60 | 53.60 | 51.40 | 52.62 | 5,409,760 | +0.09(+0.18%) |
Aug 04, 2020 | 51.59 | 52.93 | 51.06 | 52.52 | 4,018,171 | +0.62(+1.19%) |
Aug 03, 2020 | 52.07 | 52.65 | 50.98 | 51.91 | 5,100,623 | -0.76(-1.45%) |
Jul 31, 2020 | 52.12 | 53.59 | 51.45 | 52.67 | 6,871,855 | -0.91(-1.70%) |
Jul 30, 2020 | 54.36 | 54.53 | 52.06 | 53.58 | 3,671,837 | -2.11(-3.80%) |
Jul 29, 2020 | 54.49 | 55.70 | 54.10 | 55.69 | 2,883,957 | +1.70(+3.15%) |
Jul 28, 2020 | 54.47 | 55.17 | 53.84 | 53.99 | 2,859,728 | -0.86(-1.56%) |
Jul 27, 2020 | 54.99 | 55.23 | 54.01 | 54.85 | 2,150,859 | -0.40(-0.72%) |
Jul 24, 2020 | 55.58 | 56.46 | 54.99 | 55.25 | 2,402,876 | -0.10(-0.18%) |
Jul 23, 2020 | 55.05 | 55.79 | 54.33 | 55.35 | 2,478,362 | -0.06(-0.11%) |
Jul 22, 2020 | 55.34 | 55.65 | 54.27 | 55.41 | 3,044,719 | -0.99(-1.76%) |
Jul 21, 2020 | 54.12 | 56.81 | 53.93 | 56.41 | 3,816,802 | +3.47(+6.56%) |
Jul 20, 2020 | 54.22 | 54.83 | 52.88 | 52.93 | 2,448,422 | -1.28(-2.37%) |
Jul 17, 2020 | 55.46 | 56.19 | 54.00 | 54.22 | 2,500,376 | -0.87(-1.59%) |
Jul 16, 2020 | 55.26 | 56.15 | 54.24 | 55.09 | 2,185,167 | -0.50(-0.90%) |
Jul 15, 2020 | 54.33 | 55.81 | 53.25 | 55.59 | 4,280,514 | +2.97(+5.65%) |
Jul 14, 2020 | 50.64 | 52.83 | 50.44 | 52.62 | 4,026,692 | +1.44(+2.80%) |
Jul 13, 2020 | 52.09 | 52.46 | 50.53 | 51.18 | 4,099,272 | -0.67(-1.29%) |
Jul 10, 2020 | 49.88 | 51.91 | 49.87 | 51.85 | 5,001,930 | +1.77(+3.53%) |
Jul 09, 2020 | 54.35 | 54.63 | 50.04 | 50.09 | 7,177,909 | -4.25(-7.82%) |
Jul 08, 2020 | 54.93 | 55.68 | 54.05 | 54.33 | 4,472,072 | -0.53(-0.98%) |
Jul 07, 2020 | 57.06 | 57.11 | 54.76 | 54.87 | 3,674,564 | -2.96(-5.11%) |
Jul 06, 2020 | 59.12 | 59.40 | 56.29 | 57.82 | 4,229,765 | -0.28(-0.48%) |
Jul 02, 2020 | 59.68 | 60.28 | 57.99 | 58.10 | 3,089,968 | -0.59(-1.00%) |