Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 52.62 | 52.89 | 51.28 | 51.73 | 3,567,340 | -0.88(-1.68%) |
Sep 29, 2020 | 51.27 | 53.00 | 51.24 | 52.62 | 2,705,668 | +1.35(+2.64%) |
Sep 28, 2020 | 50.71 | 51.84 | 50.33 | 51.26 | 3,164,680 | +1.10(+2.20%) |
Sep 25, 2020 | 49.75 | 50.40 | 49.28 | 50.16 | 1,724,400 | +0.54(+1.10%) |
Sep 24, 2020 | 49.20 | 50.31 | 49.08 | 49.62 | 1,750,572 | -0.00(-0.01%) |
Sep 23, 2020 | 50.60 | 50.82 | 49.39 | 49.62 | 2,926,160 | -0.36(-0.73%) |
Sep 22, 2020 | 49.00 | 50.21 | 48.24 | 49.98 | 2,771,584 | +1.21(+2.48%) |
Sep 21, 2020 | 49.51 | 49.60 | 48.33 | 48.77 | 3,589,900 | -1.47(-2.93%) |
Sep 18, 2020 | 50.67 | 50.92 | 49.36 | 50.24 | 6,641,200 | -0.37(-0.73%) |
Sep 17, 2020 | 50.74 | 51.16 | 50.37 | 50.62 | 3,400,092 | -0.84(-1.63%) |
Sep 16, 2020 | 51.78 | 52.23 | 51.45 | 51.45 | 2,170,860 | -0.14(-0.28%) |
Sep 15, 2020 | 51.27 | 51.84 | 50.92 | 51.59 | 2,357,088 | +0.21(+0.41%) |
Sep 14, 2020 | 51.71 | 52.10 | 51.25 | 51.38 | 1,906,388 | +0.43(+0.84%) |
Sep 11, 2020 | 51.94 | 52.30 | 50.61 | 50.95 | 2,844,000 | -0.58(-1.13%) |
Sep 10, 2020 | 53.07 | 53.80 | 51.49 | 51.53 | 2,925,396 | -1.42(-2.68%) |
Sep 09, 2020 | 52.68 | 53.27 | 52.03 | 52.95 | 2,972,000 | +1.16(+2.23%) |
Sep 08, 2020 | 51.47 | 52.51 | 51.33 | 51.80 | 3,529,048 | -0.98(-1.85%) |
Sep 04, 2020 | 54.14 | 54.48 | 51.57 | 52.77 | 3,262,400 | -1.43(-2.64%) |
Sep 03, 2020 | 56.16 | 56.24 | 53.12 | 54.20 | 3,926,880 | -2.93(-5.12%) |
Sep 02, 2020 | 56.10 | 57.40 | 55.84 | 57.13 | 1,938,524 | +1.11(+1.97%) |
Sep 01, 2020 | 56.03 | 56.04 | 55.14 | 56.02 | 2,112,016 | +0.16(+0.29%) |
Aug 31, 2020 | 55.37 | 56.05 | 54.84 | 55.86 | 2,181,036 | +0.35(+0.64%) |
Aug 28, 2020 | 55.50 | 56.34 | 55.03 | 55.51 | 2,194,800 | -0.04(-0.06%) |
Aug 27, 2020 | 55.75 | 56.07 | 55.07 | 55.55 | 2,842,964 | +0.03(+0.06%) |
Aug 26, 2020 | 55.25 | 55.53 | 54.56 | 55.51 | 1,486,688 | +0.66(+1.19%) |
Aug 25, 2020 | 54.55 | 55.15 | 54.41 | 54.86 | 1,578,608 | +0.15(+0.27%) |
Aug 24, 2020 | 55.97 | 56.53 | 54.27 | 54.71 | 2,353,468 | -0.93(-1.68%) |
Aug 21, 2020 | 54.94 | 55.75 | 54.65 | 55.64 | 2,103,600 | +0.30(+0.54%) |
Aug 20, 2020 | 54.88 | 55.85 | 54.61 | 55.34 | 2,332,768 | +0.18(+0.33%) |
Aug 19, 2020 | 55.00 | 55.84 | 54.91 | 55.16 | 2,802,712 | +0.30(+0.54%) |
Aug 18, 2020 | 53.82 | 54.91 | 53.38 | 54.87 | 3,172,916 | +1.11(+2.07%) |
Aug 17, 2020 | 53.49 | 54.50 | 53.23 | 53.75 | 2,417,880 | +0.59(+1.10%) |
Aug 14, 2020 | 54.06 | 54.18 | 53.16 | 53.17 | 4,397,200 | -0.91(-1.68%) |
Aug 13, 2020 | 53.35 | 54.40 | 53.01 | 54.08 | 5,100,812 | +0.02(+0.03%) |
Aug 12, 2020 | 55.12 | 55.63 | 53.96 | 54.06 | 3,159,472 | -0.93(-1.70%) |
Aug 11, 2020 | 56.16 | 56.19 | 54.81 | 54.99 | 4,444,380 | -0.62(-1.12%) |
Aug 10, 2020 | 57.59 | 57.81 | 55.48 | 55.62 | 5,030,000 | -2.08(-3.61%) |
Aug 07, 2020 | 58.76 | 58.88 | 57.10 | 57.70 | 4,320,000 | -1.39(-2.36%) |
Aug 06, 2020 | 59.45 | 60.17 | 58.37 | 59.09 | 3,493,944 | +0.31(+0.53%) |
Aug 05, 2020 | 62.00 | 62.00 | 58.53 | 58.78 | 10,041,180 | -7.22(-10.93%) |
Aug 04, 2020 | 64.83 | 66.83 | 64.83 | 66.00 | 4,542,776 | +0.87(+1.34%) |
Aug 03, 2020 | 65.00 | 65.50 | 64.32 | 65.13 | 3,048,228 | +0.19(+0.28%) |
Jul 31, 2020 | 63.35 | 64.95 | 62.50 | 64.94 | 3,655,200 | +2.59(+4.16%) |
Jul 30, 2020 | 60.83 | 62.52 | 60.52 | 62.35 | 1,879,668 | +0.62(+1.00%) |
Jul 29, 2020 | 60.52 | 61.89 | 60.43 | 61.73 | 1,805,616 | +1.52(+2.52%) |
Jul 28, 2020 | 61.12 | 61.22 | 60.13 | 60.21 | 1,391,304 | -1.25(-2.03%) |
Jul 27, 2020 | 59.56 | 62.09 | 59.52 | 61.46 | 3,180,176 | +2.26(+3.81%) |
Jul 24, 2020 | 58.08 | 59.65 | 57.69 | 59.20 | 2,025,600 | -0.62(-1.04%) |
Jul 23, 2020 | 58.27 | 60.58 | 58.19 | 59.83 | 3,419,504 | +1.37(+2.34%) |
Jul 22, 2020 | 57.17 | 59.19 | 56.80 | 58.46 | 2,580,632 | +1.26(+2.20%) |
Jul 21, 2020 | 56.64 | 57.41 | 56.16 | 57.20 | 2,909,044 | +0.84(+1.49%) |
Jul 20, 2020 | 54.88 | 56.60 | 54.75 | 56.36 | 1,833,024 | +1.47(+2.67%) |
Jul 17, 2020 | 54.15 | 55.18 | 54.00 | 54.89 | 1,508,400 | +1.11(+2.07%) |
Jul 16, 2020 | 53.28 | 53.82 | 52.33 | 53.78 | 1,681,772 | -0.00(-0.01%) |
Jul 15, 2020 | 54.70 | 55.06 | 53.52 | 53.78 | 1,793,200 | -0.15(-0.27%) |
Jul 14, 2020 | 52.75 | 54.01 | 52.16 | 53.93 | 1,728,212 | +1.11(+2.10%) |
Jul 13, 2020 | 54.71 | 54.91 | 52.74 | 52.83 | 1,755,132 | -1.20(-2.23%) |
Jul 10, 2020 | 54.49 | 54.49 | 53.10 | 54.03 | 1,534,800 | -0.67(-1.22%) |
Jul 09, 2020 | 53.84 | 54.85 | 53.30 | 54.70 | 1,838,580 | +1.17(+2.19%) |
Jul 08, 2020 | 52.76 | 53.75 | 52.76 | 53.52 | 1,548,776 | +0.83(+1.58%) |
Jul 07, 2020 | 52.98 | 53.84 | 52.56 | 52.70 | 1,666,064 | -0.92(-1.71%) |
Jul 06, 2020 | 53.69 | 54.08 | 53.27 | 53.61 | 1,820,796 | +0.98(+1.87%) |
Jul 02, 2020 | 52.86 | 53.25 | 52.19 | 52.63 | 1,945,200 | +0.27(+0.51%) |