Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 53.03 | 53.50 | 52.30 | 52.82 | 7,138,990 | -0.72(-1.34%) |
Sep 29, 2020 | 52.89 | 53.78 | 52.76 | 53.54 | 6,970,350 | +0.81(+1.54%) |
Sep 28, 2020 | 52.78 | 53.13 | 51.91 | 52.73 | 7,617,899 | +0.98(+1.90%) |
Sep 25, 2020 | 51.46 | 52.28 | 50.76 | 51.74 | 6,828,285 | -0.62(-1.18%) |
Sep 24, 2020 | 49.92 | 52.73 | 49.54 | 52.36 | 14,020,115 | +1.68(+3.31%) |
Sep 23, 2020 | 53.50 | 53.73 | 50.17 | 50.68 | 18,543,538 | -4.23(-7.70%) |
Sep 22, 2020 | 54.74 | 55.32 | 53.98 | 54.91 | 7,431,498 | +0.10(+0.17%) |
Sep 21, 2020 | 55.65 | 56.54 | 54.27 | 54.82 | 15,614,444 | -3.02(-5.21%) |
Sep 18, 2020 | 58.60 | 59.25 | 57.65 | 57.83 | 8,069,077 | -0.34(-0.59%) |
Sep 17, 2020 | 57.31 | 58.56 | 56.82 | 58.17 | 8,032,244 | -0.79(-1.34%) |
Sep 16, 2020 | 59.77 | 59.82 | 58.56 | 58.97 | 9,739,328 | +0.40(+0.68%) |
Sep 15, 2020 | 59.81 | 59.84 | 58.22 | 58.57 | 10,060,873 | +0.04(+0.07%) |
Sep 14, 2020 | 56.58 | 58.58 | 56.58 | 58.53 | 11,576,764 | +3.03(+5.47%) |
Sep 11, 2020 | 56.79 | 57.46 | 55.25 | 55.49 | 7,284,189 | -0.72(-1.27%) |
Sep 10, 2020 | 57.77 | 58.15 | 55.91 | 56.21 | 9,593,165 | -0.93(-1.62%) |
Sep 09, 2020 | 55.29 | 57.32 | 55.29 | 57.13 | 9,663,213 | +2.50(+4.58%) |
Sep 08, 2020 | 53.74 | 55.98 | 53.10 | 54.63 | 9,554,996 | -1.03(-1.85%) |
Sep 04, 2020 | 55.70 | 55.94 | 53.32 | 55.66 | 12,211,094 | -0.37(-0.66%) |
Sep 03, 2020 | 55.88 | 56.62 | 54.23 | 56.04 | 11,188,952 | -0.31(-0.56%) |
Sep 02, 2020 | 56.12 | 56.46 | 54.69 | 56.35 | 9,169,194 | -0.26(-0.46%) |
Sep 01, 2020 | 58.68 | 58.69 | 55.96 | 56.61 | 9,632,568 | -0.82(-1.43%) |
Aug 31, 2020 | 57.25 | 58.14 | 56.88 | 57.43 | 7,793,845 | +0.38(+0.67%) |
Aug 28, 2020 | 56.09 | 57.25 | 55.61 | 57.05 | 10,543,744 | +2.40(+4.38%) |
Aug 27, 2020 | 57.01 | 57.11 | 53.73 | 54.65 | 9,989,763 | -1.24(-2.22%) |
Aug 26, 2020 | 53.58 | 56.08 | 53.58 | 55.89 | 9,507,257 | +1.51(+2.77%) |
Aug 25, 2020 | 54.18 | 54.37 | 52.58 | 54.39 | 7,868,251 | -0.06(-0.11%) |
Aug 24, 2020 | 55.65 | 55.80 | 54.27 | 54.44 | 8,393,124 | -0.13(-0.24%) |
Aug 21, 2020 | 54.93 | 55.24 | 54.00 | 54.58 | 9,777,406 | -1.71(-3.03%) |
Aug 20, 2020 | 55.14 | 56.50 | 54.78 | 56.29 | 7,536,853 | +1.06(+1.92%) |
Aug 19, 2020 | 57.38 | 57.54 | 54.83 | 55.23 | 11,392,187 | -2.70(-4.66%) |
Aug 18, 2020 | 60.01 | 60.03 | 57.09 | 57.93 | 7,614,874 | -0.80(-1.36%) |
Aug 17, 2020 | 57.41 | 58.78 | 57.14 | 58.73 | 12,453,555 | +3.41(+6.16%) |
Aug 14, 2020 | 55.76 | 55.99 | 54.35 | 55.32 | 5,947,081 | -0.32(-0.58%) |
Aug 13, 2020 | 54.39 | 56.20 | 54.02 | 55.65 | 11,322,406 | +2.38(+4.46%) |
Aug 12, 2020 | 54.70 | 55.04 | 53.14 | 53.27 | 12,299,160 | +0.61(+1.16%) |
Aug 11, 2020 | 54.19 | 55.87 | 52.42 | 52.66 | 23,201,130 | -5.21(-9.00%) |
Aug 10, 2020 | 58.88 | 60.48 | 57.66 | 57.87 | 7,278,005 | -0.29(-0.49%) |
Aug 07, 2020 | 59.20 | 59.46 | 57.28 | 58.16 | 12,110,271 | -2.56(-4.21%) |
Aug 06, 2020 | 62.12 | 62.43 | 59.75 | 60.71 | 9,778,121 | -0.40(-0.66%) |
Aug 05, 2020 | 61.92 | 62.93 | 60.05 | 61.11 | 11,323,112 | +0.84(+1.39%) |
Aug 04, 2020 | 57.37 | 60.35 | 56.88 | 60.27 | 10,755,974 | +2.82(+4.92%) |
Aug 03, 2020 | 57.70 | 57.92 | 56.32 | 57.45 | 8,308,326 | -0.22(-0.38%) |
Jul 31, 2020 | 56.97 | 58.25 | 56.69 | 57.67 | 9,827,294 | +1.47(+2.61%) |
Jul 30, 2020 | 56.72 | 57.71 | 55.38 | 56.20 | 12,197,819 | -2.58(-4.38%) |
Jul 29, 2020 | 58.81 | 59.82 | 56.98 | 58.78 | 11,933,362 | -0.17(-0.29%) |
Jul 28, 2020 | 58.67 | 59.83 | 58.02 | 58.95 | 9,641,426 | -0.76(-1.28%) |
Jul 27, 2020 | 59.10 | 60.41 | 58.56 | 59.71 | 15,228,968 | +3.26(+5.78%) |
Jul 24, 2020 | 55.97 | 56.62 | 55.24 | 56.45 | 10,291,896 | +1.38(+2.51%) |
Jul 23, 2020 | 56.72 | 57.57 | 54.15 | 55.06 | 14,545,589 | -1.81(-3.19%) |
Jul 22, 2020 | 56.15 | 57.17 | 55.71 | 56.88 | 11,317,206 | +1.57(+2.85%) |
Jul 21, 2020 | 55.78 | 56.34 | 54.53 | 55.30 | 12,537,852 | +1.30(+2.40%) |
Jul 20, 2020 | 52.97 | 54.26 | 52.84 | 54.00 | 9,858,775 | +1.69(+3.23%) |
Jul 17, 2020 | 51.09 | 52.48 | 50.71 | 52.32 | 10,463,672 | +2.10(+4.18%) |
Jul 16, 2020 | 50.78 | 51.34 | 49.85 | 50.22 | 6,859,511 | -1.20(-2.34%) |
Jul 15, 2020 | 50.94 | 51.48 | 49.95 | 51.42 | 7,085,944 | +0.48(+0.94%) |
Jul 14, 2020 | 48.95 | 51.05 | 48.70 | 50.94 | 8,878,703 | +1.96(+3.99%) |
Jul 13, 2020 | 51.66 | 51.92 | 48.78 | 48.99 | 10,469,833 | -1.61(-3.19%) |
Jul 10, 2020 | 51.45 | 51.57 | 49.99 | 50.60 | 6,756,284 | -0.27(-0.53%) |
Jul 09, 2020 | 51.43 | 52.06 | 49.64 | 50.87 | 10,082,627 | -0.20(-0.39%) |
Jul 08, 2020 | 50.62 | 51.48 | 49.92 | 51.07 | 11,243,577 | +1.72(+3.48%) |
Jul 07, 2020 | 47.83 | 49.64 | 47.76 | 49.35 | 11,897,008 | +1.24(+2.58%) |
Jul 06, 2020 | 47.84 | 48.46 | 47.34 | 48.11 | 8,153,918 | +1.23(+2.63%) |
Jul 02, 2020 | 46.95 | 48.32 | 46.81 | 46.88 | 9,382,814 | -0.31(-0.67%) |