Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 52.65 | 53.01 | 51.95 | 52.28 | 3,828,485 | -0.17(-0.33%) |
Sep 29, 2020 | 52.49 | 52.77 | 51.96 | 52.45 | 3,128,118 | +0.22(+0.42%) |
Sep 28, 2020 | 51.92 | 52.60 | 51.67 | 52.23 | 2,496,074 | +1.22(+2.39%) |
Sep 25, 2020 | 50.04 | 51.25 | 49.82 | 51.02 | 2,322,447 | +0.71(+1.41%) |
Sep 24, 2020 | 49.59 | 50.99 | 49.45 | 50.31 | 2,772,022 | +0.43(+0.87%) |
Sep 23, 2020 | 50.46 | 50.82 | 49.64 | 49.87 | 3,154,184 | -0.64(-1.27%) |
Sep 22, 2020 | 50.12 | 50.63 | 49.10 | 50.52 | 3,375,059 | +0.55(+1.09%) |
Sep 21, 2020 | 51.77 | 51.99 | 49.69 | 49.97 | 3,280,125 | -2.60(-4.94%) |
Sep 18, 2020 | 52.99 | 53.48 | 52.26 | 52.57 | 4,289,507 | -0.49(-0.92%) |
Sep 17, 2020 | 52.20 | 53.33 | 52.07 | 53.06 | 4,133,093 | +0.39(+0.73%) |
Sep 16, 2020 | 53.11 | 53.24 | 52.57 | 52.67 | 2,804,810 | +0.36(+0.69%) |
Sep 15, 2020 | 51.89 | 52.78 | 51.81 | 52.31 | 1,866,872 | +0.75(+1.45%) |
Sep 14, 2020 | 50.89 | 51.68 | 50.82 | 51.56 | 2,595,659 | +1.32(+2.63%) |
Sep 11, 2020 | 50.76 | 51.12 | 50.03 | 50.24 | 3,548,510 | -0.12(-0.23%) |
Sep 10, 2020 | 51.78 | 52.01 | 50.12 | 50.35 | 2,836,253 | -1.08(-2.11%) |
Sep 09, 2020 | 51.30 | 51.92 | 50.99 | 51.44 | 5,437,544 | +0.83(+1.64%) |
Sep 08, 2020 | 51.38 | 51.82 | 50.55 | 50.61 | 3,523,777 | -1.63(-3.13%) |
Sep 04, 2020 | 52.73 | 52.81 | 51.31 | 52.24 | 2,704,823 | -0.01(-0.02%) |
Sep 03, 2020 | 54.27 | 54.27 | 51.86 | 52.25 | 2,614,100 | -2.16(-3.97%) |
Sep 02, 2020 | 53.70 | 54.55 | 53.36 | 54.41 | 2,829,657 | +1.05(+1.96%) |
Sep 01, 2020 | 52.99 | 53.48 | 52.70 | 53.37 | 2,603,769 | +0.48(+0.90%) |
Aug 31, 2020 | 52.81 | 53.13 | 52.67 | 52.89 | 2,291,703 | +0.01(+0.02%) |
Aug 28, 2020 | 52.11 | 52.96 | 51.89 | 52.88 | 2,234,401 | +0.81(+1.55%) |
Aug 27, 2020 | 53.01 | 53.01 | 51.97 | 52.07 | 1,688,406 | -0.46(-0.87%) |
Aug 26, 2020 | 52.49 | 52.78 | 52.27 | 52.53 | 1,946,349 | +0.07(+0.13%) |
Aug 25, 2020 | 52.57 | 53.08 | 52.27 | 52.46 | 2,228,588 | +0.08(+0.15%) |
Aug 24, 2020 | 50.57 | 52.63 | 50.19 | 52.38 | 1,718,201 | +0.25(+0.47%) |
Aug 21, 2020 | 51.69 | 52.31 | 51.59 | 52.14 | 1,999,605 | +0.45(+0.88%) |
Aug 20, 2020 | 52.16 | 52.26 | 51.58 | 51.69 | 1,844,023 | -0.89(-1.69%) |
Aug 19, 2020 | 52.75 | 52.97 | 52.47 | 52.57 | 1,213,705 | -0.00(-0.01%) |
Aug 18, 2020 | 52.82 | 52.92 | 52.51 | 52.58 | 1,727,613 | -0.36(-0.67%) |
Aug 17, 2020 | 53.08 | 53.37 | 52.89 | 52.93 | 1,741,550 | +0.05(+0.10%) |
Aug 14, 2020 | 53.02 | 53.13 | 52.72 | 52.88 | 1,654,781 | -0.38(-0.71%) |
Aug 13, 2020 | 52.67 | 53.66 | 52.41 | 53.26 | 2,148,548 | +0.38(+0.71%) |
Aug 12, 2020 | 52.63 | 53.17 | 52.24 | 52.89 | 2,814,189 | +0.47(+0.90%) |
Aug 11, 2020 | 52.37 | 52.99 | 52.29 | 52.41 | 3,454,469 | +0.33(+0.64%) |
Aug 10, 2020 | 51.87 | 52.48 | 51.84 | 52.08 | 4,708,165 | +0.08(+0.15%) |
Aug 07, 2020 | 52.01 | 52.23 | 51.61 | 52.00 | 2,261,389 | -0.19(-0.36%) |
Aug 06, 2020 | 52.11 | 52.42 | 51.96 | 52.19 | 1,609,157 | -0.14(-0.28%) |
Aug 05, 2020 | 52.37 | 52.75 | 52.07 | 52.34 | 1,679,820 | +0.11(+0.21%) |
Aug 04, 2020 | 51.60 | 52.28 | 51.54 | 52.23 | 2,285,771 | +0.50(+0.96%) |
Aug 03, 2020 | 51.04 | 51.90 | 51.04 | 51.73 | 2,303,424 | +0.79(+1.54%) |
Jul 31, 2020 | 50.56 | 51.01 | 50.12 | 50.94 | 2,452,589 | +0.28(+0.56%) |
Jul 30, 2020 | 50.43 | 50.79 | 50.15 | 50.66 | 2,471,208 | -0.32(-0.62%) |
Jul 29, 2020 | 50.35 | 51.15 | 50.14 | 50.98 | 2,831,567 | +0.78(+1.55%) |
Jul 28, 2020 | 51.03 | 51.13 | 50.11 | 50.20 | 2,466,433 | -0.94(-1.85%) |
Jul 27, 2020 | 50.30 | 51.27 | 50.11 | 51.14 | 2,552,453 | +0.86(+1.71%) |
Jul 24, 2020 | 50.65 | 50.85 | 49.98 | 50.28 | 3,046,948 | -0.58(-1.15%) |
Jul 23, 2020 | 50.32 | 51.05 | 50.01 | 50.87 | 4,615,306 | +1.12(+2.26%) |
Jul 22, 2020 | 50.10 | 51.21 | 49.11 | 49.74 | 3,982,986 | +0.56(+1.15%) |
Jul 21, 2020 | 49.19 | 49.70 | 49.07 | 49.18 | 2,602,914 | +0.30(+0.61%) |
Jul 20, 2020 | 48.99 | 49.14 | 48.45 | 48.88 | 3,019,692 | -0.26(-0.53%) |
Jul 17, 2020 | 48.90 | 49.40 | 48.70 | 49.14 | 2,566,561 | +0.53(+1.10%) |
Jul 16, 2020 | 48.39 | 48.81 | 48.29 | 48.61 | 2,319,378 | +0.23(+0.47%) |
Jul 15, 2020 | 47.35 | 48.55 | 47.35 | 48.38 | 4,903,145 | +1.46(+3.12%) |
Jul 14, 2020 | 45.53 | 46.95 | 45.36 | 46.92 | 4,113,123 | +1.42(+3.11%) |
Jul 13, 2020 | 46.18 | 46.34 | 45.37 | 45.50 | 3,916,135 | -0.23(-0.50%) |
Jul 10, 2020 | 45.59 | 45.92 | 45.05 | 45.73 | 2,401,104 | +0.21(+0.47%) |
Jul 09, 2020 | 45.66 | 45.96 | 45.10 | 45.52 | 3,515,961 | -0.27(-0.59%) |
Jul 08, 2020 | 46.33 | 46.48 | 45.43 | 45.79 | 3,106,457 | -0.56(-1.22%) |
Jul 07, 2020 | 46.81 | 47.19 | 46.29 | 46.35 | 1,909,178 | -0.92(-1.96%) |
Jul 06, 2020 | 46.98 | 47.39 | 46.73 | 47.27 | 2,156,079 | +1.09(+2.37%) |
Jul 02, 2020 | 46.60 | 46.89 | 45.91 | 46.18 | 2,637,976 | +0.38(+0.83%) |