Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 55.99 | 57.38 | 55.99 | 56.60 | 2,481,435 | +0.96(+1.72%) |
Sep 29, 2020 | 56.08 | 56.39 | 55.31 | 55.64 | 2,348,124 | -0.62(-1.10%) |
Sep 28, 2020 | 57.38 | 57.74 | 56.19 | 56.26 | 2,378,421 | -0.15(-0.26%) |
Sep 25, 2020 | 55.33 | 56.59 | 55.06 | 56.41 | 2,796,247 | +0.41(+0.73%) |
Sep 24, 2020 | 54.89 | 56.72 | 53.61 | 56.00 | 3,247,749 | +0.95(+1.72%) |
Sep 23, 2020 | 58.32 | 59.12 | 54.81 | 55.05 | 3,766,556 | -3.18(-5.47%) |
Sep 22, 2020 | 58.52 | 58.96 | 57.54 | 58.23 | 3,138,274 | -0.03(-0.05%) |
Sep 21, 2020 | 59.17 | 60.13 | 57.68 | 58.26 | 4,437,785 | -3.26(-5.29%) |
Sep 18, 2020 | 62.37 | 63.23 | 61.32 | 61.52 | 5,041,600 | -0.70(-1.13%) |
Sep 17, 2020 | 61.41 | 62.85 | 61.27 | 62.22 | 4,875,121 | +0.14(+0.22%) |
Sep 16, 2020 | 59.68 | 62.64 | 59.53 | 62.08 | 5,684,699 | +2.59(+4.36%) |
Sep 15, 2020 | 58.84 | 59.71 | 58.42 | 59.49 | 3,463,851 | +0.75(+1.29%) |
Sep 14, 2020 | 57.08 | 59.01 | 56.80 | 58.73 | 2,382,751 | +2.06(+3.64%) |
Sep 11, 2020 | 56.30 | 56.96 | 56.19 | 56.67 | 3,145,736 | +0.47(+0.84%) |
Sep 10, 2020 | 56.28 | 57.40 | 55.84 | 56.20 | 4,020,828 | +0.33(+0.59%) |
Sep 09, 2020 | 54.58 | 56.34 | 53.69 | 55.87 | 4,645,157 | +1.76(+3.26%) |
Sep 08, 2020 | 54.13 | 55.10 | 53.89 | 54.10 | 2,803,117 | -0.60(-1.10%) |
Sep 04, 2020 | 55.47 | 56.11 | 54.16 | 54.70 | 2,450,275 | -0.21(-0.38%) |
Sep 03, 2020 | 55.65 | 56.55 | 54.50 | 54.91 | 2,909,761 | -0.43(-0.77%) |
Sep 02, 2020 | 54.88 | 55.60 | 54.23 | 55.34 | 2,253,558 | +0.67(+1.23%) |
Sep 01, 2020 | 54.18 | 54.93 | 53.59 | 54.67 | 2,736,082 | -0.04(-0.07%) |
Aug 31, 2020 | 55.96 | 56.40 | 54.68 | 54.70 | 2,669,552 | -1.59(-2.83%) |
Aug 28, 2020 | 54.80 | 56.40 | 54.63 | 56.30 | 2,818,894 | +1.69(+3.10%) |
Aug 27, 2020 | 52.61 | 55.41 | 52.57 | 54.60 | 3,513,293 | +2.30(+4.40%) |
Aug 26, 2020 | 52.30 | 52.95 | 51.14 | 52.30 | 4,784,679 | -0.64(-1.20%) |
Aug 25, 2020 | 54.36 | 54.39 | 52.10 | 52.94 | 4,454,843 | -1.19(-2.20%) |
Aug 24, 2020 | 52.71 | 54.15 | 52.03 | 54.13 | 3,006,209 | +1.86(+3.57%) |
Aug 21, 2020 | 52.70 | 52.72 | 52.04 | 52.27 | 2,857,592 | -0.43(-0.81%) |
Aug 20, 2020 | 52.39 | 53.10 | 51.81 | 52.69 | 2,383,195 | -0.14(-0.26%) |
Aug 19, 2020 | 53.90 | 54.00 | 52.65 | 52.83 | 2,552,365 | -1.37(-2.53%) |
Aug 18, 2020 | 54.42 | 55.12 | 53.73 | 54.20 | 3,151,199 | -0.10(-0.18%) |
Aug 17, 2020 | 54.43 | 54.68 | 53.74 | 54.30 | 2,920,933 | +0.15(+0.27%) |
Aug 14, 2020 | 53.16 | 54.58 | 52.62 | 54.16 | 4,235,542 | +0.85(+1.60%) |
Aug 13, 2020 | 53.76 | 54.68 | 53.16 | 53.30 | 2,550,775 | -1.00(-1.84%) |
Aug 12, 2020 | 55.58 | 55.83 | 54.09 | 54.30 | 3,506,731 | -1.04(-1.87%) |
Aug 11, 2020 | 53.30 | 56.87 | 52.99 | 55.34 | 8,400,577 | +0.67(+1.23%) |
Aug 10, 2020 | 52.99 | 55.06 | 52.95 | 54.67 | 4,403,965 | +2.09(+3.98%) |
Aug 07, 2020 | 50.76 | 53.41 | 50.66 | 52.58 | 4,889,447 | +1.27(+2.48%) |
Aug 06, 2020 | 49.95 | 52.51 | 49.74 | 51.30 | 3,657,419 | +1.28(+2.56%) |
Aug 05, 2020 | 49.65 | 50.12 | 49.14 | 50.02 | 4,828,540 | +0.80(+1.63%) |
Aug 04, 2020 | 47.85 | 49.29 | 47.42 | 49.22 | 3,746,522 | +1.80(+3.80%) |
Aug 03, 2020 | 47.96 | 48.02 | 46.29 | 47.42 | 3,190,214 | -0.65(-1.36%) |
Jul 31, 2020 | 48.36 | 48.62 | 47.49 | 48.07 | 3,375,065 | -0.67(-1.38%) |
Jul 30, 2020 | 48.25 | 48.76 | 47.60 | 48.75 | 2,310,369 | -0.36(-0.74%) |
Jul 29, 2020 | 48.86 | 49.44 | 48.28 | 49.11 | 2,894,650 | +0.45(+0.92%) |
Jul 28, 2020 | 48.97 | 49.36 | 48.48 | 48.66 | 2,152,396 | -0.45(-0.91%) |
Jul 27, 2020 | 49.66 | 49.85 | 48.91 | 49.11 | 2,608,900 | -0.86(-1.73%) |
Jul 24, 2020 | 49.61 | 50.11 | 49.42 | 49.97 | 2,276,575 | +0.00(+0.00%) |
Jul 23, 2020 | 50.17 | 50.44 | 49.46 | 49.97 | 3,138,707 | -0.36(-0.72%) |
Jul 22, 2020 | 49.76 | 51.26 | 49.34 | 50.34 | 2,517,702 | +0.56(+1.13%) |
Jul 21, 2020 | 48.77 | 50.26 | 48.70 | 49.77 | 2,560,440 | +1.54(+3.19%) |
Jul 20, 2020 | 48.68 | 49.44 | 47.75 | 48.24 | 2,998,319 | -1.04(-2.10%) |
Jul 17, 2020 | 50.05 | 50.09 | 48.96 | 49.27 | 1,899,491 | -0.41(-0.82%) |
Jul 16, 2020 | 50.09 | 50.62 | 49.42 | 49.68 | 2,137,383 | -0.75(-1.48%) |
Jul 15, 2020 | 49.39 | 50.68 | 49.31 | 50.43 | 3,229,781 | +2.26(+4.68%) |
Jul 14, 2020 | 47.35 | 48.41 | 46.82 | 48.17 | 2,866,701 | +0.47(+0.99%) |
Jul 13, 2020 | 47.90 | 49.03 | 47.02 | 47.70 | 3,448,695 | +0.12(+0.25%) |
Jul 10, 2020 | 46.42 | 47.65 | 45.51 | 47.58 | 2,685,430 | +1.21(+2.61%) |
Jul 09, 2020 | 48.07 | 48.10 | 45.64 | 46.37 | 4,071,750 | -1.94(-4.01%) |
Jul 08, 2020 | 48.17 | 49.16 | 47.82 | 48.31 | 3,800,544 | +0.08(+0.17%) |
Jul 07, 2020 | 48.62 | 48.85 | 47.45 | 48.23 | 3,108,062 | -0.67(-1.38%) |
Jul 06, 2020 | 50.17 | 50.52 | 48.65 | 48.90 | 2,778,631 | -0.27(-0.55%) |
Jul 02, 2020 | 49.92 | 50.88 | 49.10 | 49.17 | 5,414,506 | +0.33(+0.67%) |