Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 44.85 | 45.35 | 44.10 | 44.32 | 3,123,585 | -0.30(-0.67%) |
Sep 29, 2020 | 45.96 | 46.01 | 44.25 | 44.61 | 2,883,087 | -1.53(-3.32%) |
Sep 28, 2020 | 46.11 | 46.71 | 45.67 | 46.14 | 2,487,592 | +0.94(+2.08%) |
Sep 25, 2020 | 44.51 | 45.55 | 44.20 | 45.20 | 3,304,084 | +0.03(+0.06%) |
Sep 24, 2020 | 44.71 | 46.03 | 43.64 | 45.18 | 3,486,971 | +0.19(+0.42%) |
Sep 23, 2020 | 47.42 | 47.72 | 44.93 | 44.99 | 4,356,064 | -2.33(-4.93%) |
Sep 22, 2020 | 47.62 | 48.57 | 46.91 | 47.32 | 4,834,617 | -0.48(-1.00%) |
Sep 21, 2020 | 49.51 | 49.78 | 47.51 | 47.80 | 7,237,921 | -3.33(-6.52%) |
Sep 18, 2020 | 50.65 | 51.91 | 50.38 | 51.14 | 8,530,493 | -0.45(-0.88%) |
Sep 17, 2020 | 50.28 | 51.65 | 50.23 | 51.59 | 4,897,892 | -0.14(-0.26%) |
Sep 16, 2020 | 50.22 | 52.77 | 49.68 | 51.73 | 6,255,895 | +2.10(+4.24%) |
Sep 15, 2020 | 49.80 | 50.90 | 49.33 | 49.62 | 3,974,256 | -0.27(-0.55%) |
Sep 14, 2020 | 49.17 | 50.37 | 49.09 | 49.90 | 3,380,328 | +1.11(+2.28%) |
Sep 11, 2020 | 47.61 | 49.09 | 46.91 | 48.79 | 3,511,723 | +1.46(+3.09%) |
Sep 10, 2020 | 49.72 | 49.80 | 47.32 | 47.32 | 3,626,735 | -2.15(-4.34%) |
Sep 09, 2020 | 49.62 | 50.12 | 48.86 | 49.47 | 3,574,310 | -0.08(-0.16%) |
Sep 08, 2020 | 49.85 | 50.97 | 49.47 | 49.55 | 4,819,558 | -0.87(-1.73%) |
Sep 04, 2020 | 51.29 | 51.84 | 50.06 | 50.42 | 4,001,048 | -0.61(-1.19%) |
Sep 03, 2020 | 51.40 | 52.77 | 50.61 | 51.03 | 3,936,839 | -0.31(-0.60%) |
Sep 02, 2020 | 50.09 | 51.62 | 49.44 | 51.33 | 5,253,768 | +1.08(+2.14%) |
Sep 01, 2020 | 49.91 | 50.79 | 49.33 | 50.26 | 3,737,325 | +0.27(+0.55%) |
Aug 31, 2020 | 52.87 | 52.93 | 49.97 | 49.98 | 4,276,155 | -2.84(-5.37%) |
Aug 28, 2020 | 51.59 | 53.06 | 51.59 | 52.82 | 2,890,328 | +1.31(+2.54%) |
Aug 27, 2020 | 51.44 | 51.66 | 50.50 | 51.51 | 3,696,426 | +0.20(+0.38%) |
Aug 26, 2020 | 52.50 | 52.86 | 51.30 | 51.32 | 3,512,854 | -1.37(-2.60%) |
Aug 25, 2020 | 54.45 | 54.67 | 52.50 | 52.68 | 2,693,690 | -1.74(-3.19%) |
Aug 24, 2020 | 52.36 | 54.44 | 51.86 | 54.42 | 3,522,175 | +2.30(+4.41%) |
Aug 21, 2020 | 52.15 | 52.81 | 51.78 | 52.12 | 3,655,842 | +0.00(+0.00%) |
Aug 20, 2020 | 51.94 | 52.65 | 51.82 | 52.12 | 3,037,154 | -0.38(-0.73%) |
Aug 19, 2020 | 52.57 | 53.08 | 51.61 | 52.50 | 3,627,157 | +0.09(+0.18%) |
Aug 18, 2020 | 53.22 | 53.43 | 52.22 | 52.41 | 3,110,306 | -0.90(-1.68%) |
Aug 17, 2020 | 53.60 | 53.98 | 53.11 | 53.31 | 3,294,636 | -0.34(-0.64%) |
Aug 14, 2020 | 52.34 | 53.73 | 52.13 | 53.65 | 3,130,289 | +0.87(+1.64%) |
Aug 13, 2020 | 53.81 | 54.18 | 52.77 | 52.78 | 3,411,308 | -1.50(-2.76%) |
Aug 12, 2020 | 55.07 | 55.21 | 53.78 | 54.28 | 4,084,479 | +0.25(+0.47%) |
Aug 11, 2020 | 55.95 | 56.86 | 53.73 | 54.03 | 4,204,178 | -0.64(-1.17%) |
Aug 10, 2020 | 53.41 | 54.71 | 53.01 | 54.67 | 4,018,911 | +1.69(+3.18%) |
Aug 07, 2020 | 51.07 | 53.09 | 50.68 | 52.98 | 3,457,545 | +1.60(+3.12%) |
Aug 06, 2020 | 51.49 | 53.05 | 51.14 | 51.38 | 3,779,032 | -0.83(-1.60%) |
Aug 05, 2020 | 53.20 | 53.20 | 51.01 | 52.22 | 5,451,270 | +0.09(+0.18%) |
Aug 04, 2020 | 51.20 | 52.53 | 50.67 | 52.12 | 4,049,003 | +0.62(+1.19%) |
Aug 03, 2020 | 51.67 | 52.25 | 50.60 | 51.51 | 5,139,761 | -0.76(-1.45%) |
Jul 31, 2020 | 51.72 | 53.18 | 51.06 | 52.27 | 6,924,584 | -0.90(-1.70%) |
Jul 30, 2020 | 53.95 | 54.11 | 51.66 | 53.17 | 3,700,011 | -2.10(-3.80%) |
Jul 29, 2020 | 54.07 | 55.28 | 53.69 | 55.27 | 2,906,086 | +1.69(+3.15%) |
Jul 28, 2020 | 54.05 | 54.75 | 53.43 | 53.58 | 2,881,671 | -0.85(-1.56%) |
Jul 27, 2020 | 54.57 | 54.80 | 53.60 | 54.43 | 2,167,363 | -0.40(-0.72%) |
Jul 24, 2020 | 55.16 | 56.03 | 54.57 | 54.83 | 2,421,314 | -0.10(-0.18%) |
Jul 23, 2020 | 54.63 | 55.37 | 53.91 | 54.93 | 2,497,379 | -0.06(-0.11%) |
Jul 22, 2020 | 54.91 | 55.23 | 53.86 | 54.99 | 3,068,081 | -0.99(-1.76%) |
Jul 21, 2020 | 53.71 | 56.38 | 53.52 | 55.98 | 3,846,089 | +3.45(+6.56%) |
Jul 20, 2020 | 53.81 | 54.41 | 52.48 | 52.53 | 2,467,209 | -1.27(-2.37%) |
Jul 17, 2020 | 55.04 | 55.76 | 53.59 | 53.80 | 2,519,562 | -0.87(-1.59%) |
Jul 16, 2020 | 54.84 | 55.72 | 53.83 | 54.67 | 2,201,934 | -0.50(-0.90%) |
Jul 15, 2020 | 53.91 | 55.39 | 52.84 | 55.17 | 4,313,359 | +2.95(+5.65%) |
Jul 14, 2020 | 50.25 | 52.43 | 50.06 | 52.22 | 4,057,589 | +1.42(+2.80%) |
Jul 13, 2020 | 51.70 | 52.06 | 50.14 | 50.79 | 4,130,727 | -0.67(-1.29%) |
Jul 10, 2020 | 49.50 | 51.51 | 49.49 | 51.46 | 5,040,311 | +1.75(+3.53%) |
Jul 09, 2020 | 53.94 | 54.22 | 49.66 | 49.71 | 7,232,986 | -4.21(-7.81%) |
Jul 08, 2020 | 54.51 | 55.25 | 53.63 | 53.92 | 4,506,386 | -0.53(-0.98%) |
Jul 07, 2020 | 56.63 | 56.68 | 54.34 | 54.45 | 3,702,759 | -2.93(-5.11%) |
Jul 06, 2020 | 58.66 | 58.95 | 55.86 | 57.38 | 4,262,220 | -0.28(-0.48%) |
Jul 02, 2020 | 59.22 | 59.82 | 57.54 | 57.66 | 3,113,677 | -0.58(-1.00%) |