Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 52.33 | 53.66 | 52.29 | 53.02 | 8,983,557 | +0.78(+1.49%) |
Sep 29, 2020 | 52.61 | 52.61 | 51.80 | 52.24 | 6,368,840 | -0.36(-0.69%) |
Sep 28, 2020 | 52.29 | 53.20 | 52.29 | 52.60 | 5,842,723 | +0.56(+1.08%) |
Sep 25, 2020 | 51.12 | 52.14 | 50.94 | 52.04 | 5,409,673 | +0.55(+1.08%) |
Sep 24, 2020 | 51.91 | 52.29 | 51.16 | 51.49 | 7,666,354 | -0.63(-1.20%) |
Sep 23, 2020 | 52.80 | 53.00 | 52.09 | 52.11 | 7,406,450 | -0.67(-1.27%) |
Sep 22, 2020 | 53.39 | 53.77 | 52.74 | 52.78 | 7,605,085 | -0.87(-1.62%) |
Sep 21, 2020 | 53.43 | 53.57 | 52.62 | 53.66 | 10,775,253 | -0.43(-0.79%) |
Sep 18, 2020 | 53.12 | 54.26 | 52.55 | 54.08 | 14,905,073 | +1.05(+1.99%) |
Sep 17, 2020 | 51.84 | 53.27 | 51.59 | 53.03 | 13,523,172 | +0.84(+1.62%) |
Sep 16, 2020 | 51.93 | 52.52 | 50.93 | 52.19 | 16,985,334 | +0.44(+0.84%) |
Sep 15, 2020 | 52.66 | 53.21 | 51.74 | 51.75 | 11,165,027 | -0.88(-1.67%) |
Sep 14, 2020 | 52.32 | 52.85 | 52.25 | 52.63 | 14,268,708 | +0.52(+0.99%) |
Sep 11, 2020 | 52.78 | 52.78 | 51.81 | 52.11 | 12,773,541 | -0.54(-1.03%) |
Sep 10, 2020 | 53.97 | 54.16 | 52.62 | 52.66 | 11,130,082 | -1.39(-2.57%) |
Sep 09, 2020 | 54.19 | 54.60 | 53.76 | 54.05 | 6,893,588 | +0.00(+0.00%) |
Sep 08, 2020 | 54.86 | 55.21 | 53.82 | 54.05 | 8,591,966 | -0.64(-1.18%) |
Sep 04, 2020 | 54.88 | 55.20 | 53.83 | 54.69 | 9,533,180 | -0.19(-0.35%) |
Sep 03, 2020 | 55.73 | 56.28 | 54.51 | 54.88 | 9,832,685 | -0.42(-0.76%) |
Sep 02, 2020 | 54.75 | 55.67 | 54.64 | 55.30 | 17,314,234 | +0.57(+1.05%) |
Sep 01, 2020 | 56.30 | 56.33 | 54.43 | 54.73 | 13,628,357 | -1.67(-2.96%) |
Aug 31, 2020 | 56.71 | 57.25 | 56.39 | 56.40 | 8,997,935 | -0.99(-1.72%) |
Aug 28, 2020 | 57.62 | 57.77 | 57.04 | 57.39 | 5,556,827 | -0.16(-0.28%) |
Aug 27, 2020 | 56.86 | 57.75 | 56.53 | 57.55 | 5,586,381 | +0.63(+1.10%) |
Aug 26, 2020 | 57.31 | 57.35 | 56.19 | 56.92 | 9,028,496 | -0.70(-1.21%) |
Aug 25, 2020 | 58.16 | 58.26 | 57.37 | 57.62 | 4,764,338 | -0.36(-0.63%) |
Aug 24, 2020 | 58.11 | 61.10 | 57.58 | 57.99 | 9,207,150 | -0.06(-0.11%) |
Aug 21, 2020 | 57.83 | 58.21 | 57.59 | 58.05 | 5,465,076 | +0.20(+0.35%) |
Aug 20, 2020 | 58.85 | 58.95 | 57.77 | 57.85 | 6,645,391 | -1.42(-2.39%) |
Aug 19, 2020 | 59.37 | 59.66 | 59.00 | 59.27 | 5,580,592 | +0.09(+0.15%) |
Aug 18, 2020 | 59.02 | 59.52 | 58.92 | 59.18 | 7,841,197 | +0.25(+0.43%) |
Aug 17, 2020 | 59.78 | 59.81 | 58.90 | 58.92 | 6,169,977 | -0.70(-1.17%) |
Aug 14, 2020 | 58.36 | 59.63 | 58.19 | 59.62 | 5,419,696 | +0.88(+1.50%) |
Aug 13, 2020 | 58.62 | 58.99 | 58.15 | 58.74 | 7,220,910 | -0.26(-0.45%) |
Aug 12, 2020 | 59.77 | 59.90 | 58.66 | 59.00 | 7,563,367 | -0.25(-0.41%) |
Aug 11, 2020 | 60.19 | 60.98 | 59.08 | 59.25 | 7,652,887 | -0.41(-0.68%) |
Aug 10, 2020 | 58.92 | 59.88 | 58.82 | 59.66 | 7,177,614 | +0.68(+1.15%) |
Aug 07, 2020 | 57.91 | 58.99 | 57.79 | 58.98 | 6,735,491 | +0.76(+1.31%) |
Aug 06, 2020 | 58.60 | 59.38 | 58.03 | 58.21 | 7,314,739 | -0.25(-0.43%) |
Aug 05, 2020 | 59.50 | 59.56 | 58.01 | 58.47 | 14,215,252 | -0.53(-0.89%) |
Aug 04, 2020 | 57.87 | 59.39 | 57.81 | 58.99 | 10,436,224 | +1.02(+1.75%) |
Aug 03, 2020 | 57.61 | 58.26 | 57.22 | 57.98 | 6,753,275 | +0.84(+1.46%) |
Jul 31, 2020 | 57.91 | 58.01 | 56.55 | 57.14 | 10,134,022 | -0.96(-1.66%) |
Jul 30, 2020 | 57.80 | 58.23 | 57.45 | 58.11 | 5,067,128 | -0.20(-0.34%) |
Jul 29, 2020 | 57.61 | 58.63 | 57.28 | 58.30 | 7,022,430 | +0.86(+1.50%) |
Jul 28, 2020 | 56.67 | 57.65 | 56.50 | 57.44 | 6,160,922 | +0.64(+1.12%) |
Jul 27, 2020 | 57.07 | 57.25 | 56.39 | 56.81 | 7,700,085 | -0.70(-1.22%) |
Jul 24, 2020 | 58.36 | 59.00 | 57.21 | 57.51 | 7,089,828 | -0.41(-0.71%) |
Jul 23, 2020 | 57.92 | 58.42 | 57.68 | 57.91 | 5,655,685 | +0.01(+0.02%) |
Jul 22, 2020 | 58.20 | 58.30 | 57.32 | 57.91 | 5,325,763 | -0.22(-0.37%) |
Jul 21, 2020 | 57.55 | 58.35 | 57.25 | 58.12 | 6,603,305 | +0.55(+0.95%) |
Jul 20, 2020 | 58.86 | 58.98 | 57.43 | 57.57 | 6,303,617 | -1.31(-2.22%) |
Jul 17, 2020 | 58.83 | 59.12 | 58.57 | 58.88 | 5,685,033 | +0.33(+0.57%) |
Jul 16, 2020 | 58.11 | 58.88 | 57.76 | 58.55 | 6,417,515 | +0.37(+0.63%) |
Jul 15, 2020 | 57.61 | 58.22 | 57.20 | 58.18 | 7,959,795 | +0.79(+1.38%) |
Jul 14, 2020 | 56.23 | 57.56 | 56.03 | 57.38 | 7,285,244 | +0.97(+1.72%) |
Jul 13, 2020 | 56.46 | 57.24 | 56.19 | 56.41 | 7,485,057 | -0.03(-0.05%) |
Jul 10, 2020 | 55.31 | 56.51 | 54.95 | 56.44 | 10,517,322 | +1.23(+2.24%) |
Jul 09, 2020 | 56.16 | 56.52 | 54.55 | 55.20 | 11,289,443 | -1.69(-2.98%) |
Jul 08, 2020 | 57.47 | 57.77 | 56.24 | 56.90 | 10,432,226 | -0.68(-1.19%) |
Jul 07, 2020 | 57.94 | 58.17 | 57.33 | 57.58 | 6,487,910 | -0.91(-1.56%) |
Jul 06, 2020 | 58.61 | 58.92 | 58.14 | 58.49 | 5,890,562 | +0.21(+0.36%) |
Jul 02, 2020 | 58.70 | 59.28 | 58.15 | 58.29 | 5,217,922 | +0.13(+0.22%) |