Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 51.91 | 52.66 | 51.13 | 51.48 | 1,736,368 | -0.38(-0.74%) |
Sep 29, 2020 | 52.01 | 52.24 | 51.70 | 51.87 | 1,384,251 | -0.10(-0.18%) |
Sep 28, 2020 | 52.24 | 52.48 | 51.81 | 51.96 | 1,569,160 | +1.49(+2.95%) |
Sep 25, 2020 | 49.77 | 50.59 | 49.49 | 50.47 | 1,915,716 | -0.06(-0.11%) |
Sep 24, 2020 | 49.96 | 50.80 | 49.50 | 50.53 | 1,805,179 | +0.33(+0.67%) |
Sep 23, 2020 | 51.84 | 52.21 | 50.13 | 50.19 | 2,555,027 | -1.73(-3.33%) |
Sep 22, 2020 | 52.62 | 52.83 | 51.44 | 51.92 | 1,860,622 | -0.11(-0.22%) |
Sep 21, 2020 | 52.06 | 52.44 | 51.50 | 52.04 | 3,132,427 | -2.96(-5.39%) |
Sep 18, 2020 | 55.20 | 55.43 | 54.56 | 55.00 | 1,543,143 | -0.42(-0.76%) |
Sep 17, 2020 | 55.09 | 55.63 | 54.62 | 55.42 | 1,812,721 | +0.91(+1.67%) |
Sep 16, 2020 | 54.29 | 55.53 | 53.95 | 54.51 | 1,993,027 | +0.58(+1.08%) |
Sep 15, 2020 | 54.61 | 54.61 | 53.87 | 53.93 | 1,747,312 | +0.18(+0.34%) |
Sep 14, 2020 | 53.98 | 54.26 | 53.66 | 53.75 | 1,714,336 | +0.10(+0.18%) |
Sep 11, 2020 | 54.05 | 54.08 | 53.35 | 53.65 | 1,334,565 | -0.70(-1.28%) |
Sep 10, 2020 | 55.34 | 55.47 | 54.30 | 54.35 | 1,234,941 | -0.31(-0.56%) |
Sep 09, 2020 | 54.18 | 55.05 | 53.98 | 54.66 | 1,306,341 | +1.40(+2.62%) |
Sep 08, 2020 | 54.25 | 54.41 | 53.13 | 53.26 | 2,946,489 | -2.58(-4.62%) |
Sep 04, 2020 | 56.12 | 56.33 | 54.95 | 55.84 | 1,882,122 | -0.50(-0.88%) |
Sep 03, 2020 | 57.25 | 58.14 | 55.95 | 56.34 | 2,248,267 | -0.57(-1.01%) |
Sep 02, 2020 | 55.92 | 57.06 | 55.87 | 56.91 | 1,407,508 | +1.85(+3.37%) |
Sep 01, 2020 | 55.03 | 55.63 | 54.83 | 55.06 | 1,297,546 | -0.51(-0.91%) |
Aug 31, 2020 | 56.30 | 56.36 | 55.28 | 55.56 | 1,669,054 | -0.97(-1.71%) |
Aug 28, 2020 | 56.59 | 56.67 | 56.05 | 56.53 | 1,271,249 | +0.19(+0.34%) |
Aug 27, 2020 | 56.81 | 56.95 | 56.04 | 56.34 | 1,484,199 | -0.35(-0.62%) |
Aug 26, 2020 | 56.30 | 57.03 | 56.03 | 56.69 | 2,059,665 | +1.18(+2.13%) |
Aug 25, 2020 | 55.44 | 55.56 | 54.81 | 55.51 | 1,619,483 | +0.72(+1.31%) |
Aug 24, 2020 | 53.88 | 54.83 | 53.73 | 54.79 | 1,547,673 | +1.64(+3.09%) |
Aug 21, 2020 | 52.78 | 53.27 | 52.58 | 53.15 | 1,718,964 | -1.08(-1.99%) |
Aug 20, 2020 | 53.80 | 54.27 | 53.59 | 54.23 | 1,476,127 | -0.54(-0.99%) |
Aug 19, 2020 | 55.16 | 55.75 | 54.67 | 54.77 | 1,621,604 | +0.08(+0.14%) |
Aug 18, 2020 | 54.80 | 54.90 | 54.26 | 54.69 | 1,307,475 | +1.00(+1.87%) |
Aug 17, 2020 | 53.81 | 54.00 | 53.46 | 53.69 | 1,049,831 | -0.03(-0.05%) |
Aug 14, 2020 | 53.64 | 54.21 | 53.52 | 53.72 | 890,408 | -0.11(-0.21%) |
Aug 13, 2020 | 54.18 | 54.43 | 53.75 | 53.83 | 708,647 | -0.56(-1.04%) |
Aug 12, 2020 | 54.26 | 54.61 | 53.68 | 54.40 | 1,226,914 | +0.96(+1.79%) |
Aug 11, 2020 | 54.08 | 54.22 | 53.24 | 53.44 | 1,802,054 | +1.32(+2.53%) |
Aug 10, 2020 | 51.86 | 52.30 | 51.74 | 52.12 | 1,155,500 | +0.28(+0.53%) |
Aug 07, 2020 | 51.39 | 51.88 | 51.38 | 51.85 | 1,413,998 | -0.59(-1.13%) |
Aug 06, 2020 | 51.52 | 52.62 | 51.47 | 52.44 | 2,090,467 | -0.87(-1.63%) |
Aug 05, 2020 | 53.80 | 53.83 | 53.02 | 53.31 | 1,216,466 | +0.07(+0.13%) |
Aug 04, 2020 | 53.16 | 53.64 | 52.86 | 53.24 | 1,651,017 | +1.23(+2.37%) |
Aug 03, 2020 | 51.88 | 52.28 | 51.26 | 52.01 | 1,898,823 | +0.00(+0.00%) |
Jul 31, 2020 | 54.74 | 54.75 | 51.72 | 52.01 | 3,346,460 | -3.49(-6.28%) |
Jul 30, 2020 | 55.71 | 55.95 | 54.20 | 55.50 | 3,808,722 | +1.32(+2.43%) |
Jul 29, 2020 | 53.91 | 54.39 | 53.52 | 54.18 | 3,008,026 | +1.01(+1.91%) |
Jul 28, 2020 | 52.37 | 53.57 | 52.33 | 53.16 | 1,893,550 | +1.49(+2.88%) |
Jul 27, 2020 | 51.82 | 52.07 | 51.36 | 51.67 | 1,959,219 | -0.43(-0.83%) |
Jul 24, 2020 | 51.81 | 52.24 | 51.73 | 52.10 | 1,136,348 | -0.02(-0.04%) |
Jul 23, 2020 | 52.34 | 52.83 | 51.87 | 52.12 | 1,550,491 | +0.08(+0.15%) |
Jul 22, 2020 | 52.06 | 52.22 | 51.75 | 52.05 | 1,884,312 | -0.94(-1.77%) |
Jul 21, 2020 | 52.55 | 53.61 | 52.45 | 52.98 | 2,765,265 | +1.79(+3.49%) |
Jul 20, 2020 | 51.41 | 51.57 | 51.02 | 51.20 | 2,060,816 | -0.26(-0.50%) |
Jul 17, 2020 | 51.36 | 51.59 | 51.00 | 51.45 | 988,365 | -0.06(-0.11%) |
Jul 16, 2020 | 51.13 | 52.02 | 50.93 | 51.51 | 1,162,953 | -0.24(-0.46%) |
Jul 15, 2020 | 51.96 | 52.54 | 51.40 | 51.75 | 2,123,773 | +1.07(+2.11%) |
Jul 14, 2020 | 49.75 | 50.76 | 49.65 | 50.68 | 1,714,783 | +0.56(+1.12%) |
Jul 13, 2020 | 51.53 | 51.60 | 49.86 | 50.12 | 2,192,127 | -1.25(-2.44%) |
Jul 10, 2020 | 49.68 | 51.43 | 49.62 | 51.37 | 2,320,210 | +2.63(+5.39%) |
Jul 09, 2020 | 49.66 | 49.77 | 48.52 | 48.74 | 1,872,161 | -1.34(-2.67%) |
Jul 08, 2020 | 50.00 | 50.59 | 49.73 | 50.08 | 1,804,182 | -0.11(-0.23%) |
Jul 07, 2020 | 50.16 | 50.56 | 49.83 | 50.19 | 2,680,955 | -0.32(-0.62%) |
Jul 06, 2020 | 49.94 | 50.59 | 49.54 | 50.51 | 2,687,290 | +2.63(+5.49%) |
Jul 02, 2020 | 48.54 | 49.08 | 47.59 | 47.88 | 2,585,302 | +1.09(+2.33%) |