Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 54.82 | 56.06 | 54.26 | 55.66 | 8,222,052 | +0.60(+1.08%) |
Sep 29, 2020 | 54.83 | 55.66 | 54.73 | 55.07 | 4,711,081 | +0.56(+1.03%) |
Sep 28, 2020 | 54.39 | 55.12 | 53.78 | 54.50 | 6,156,160 | +0.62(+1.16%) |
Sep 25, 2020 | 53.27 | 54.09 | 53.10 | 53.88 | 4,370,240 | -0.02(-0.03%) |
Sep 24, 2020 | 52.39 | 54.55 | 52.00 | 53.90 | 7,145,350 | +1.01(+1.91%) |
Sep 23, 2020 | 55.26 | 55.35 | 52.46 | 52.89 | 10,527,342 | -2.77(-4.98%) |
Sep 22, 2020 | 55.95 | 56.44 | 54.85 | 55.66 | 7,028,575 | -0.19(-0.35%) |
Sep 21, 2020 | 55.62 | 56.40 | 55.02 | 55.85 | 11,026,992 | -0.91(-1.61%) |
Sep 18, 2020 | 58.08 | 58.59 | 56.62 | 56.77 | 14,291,568 | -1.41(-2.43%) |
Sep 17, 2020 | 58.03 | 58.42 | 57.35 | 58.18 | 7,587,574 | -0.85(-1.44%) |
Sep 16, 2020 | 59.51 | 60.04 | 58.97 | 59.03 | 6,299,796 | -0.23(-0.38%) |
Sep 15, 2020 | 59.65 | 60.15 | 58.82 | 59.26 | 4,903,574 | +0.15(+0.25%) |
Sep 14, 2020 | 58.47 | 59.28 | 58.37 | 59.11 | 5,708,619 | +1.02(+1.75%) |
Sep 11, 2020 | 58.88 | 59.33 | 57.73 | 58.09 | 4,633,790 | -0.24(-0.41%) |
Sep 10, 2020 | 60.24 | 60.40 | 58.22 | 58.33 | 5,514,619 | -1.47(-2.46%) |
Sep 09, 2020 | 58.05 | 60.02 | 58.04 | 59.80 | 6,291,572 | +2.32(+4.04%) |
Sep 08, 2020 | 56.26 | 58.49 | 55.43 | 57.48 | 7,039,870 | +0.37(+0.64%) |
Sep 04, 2020 | 57.38 | 57.52 | 55.36 | 57.11 | 7,974,898 | -0.68(-1.18%) |
Sep 03, 2020 | 58.43 | 58.60 | 56.59 | 57.79 | 8,176,807 | -1.17(-1.99%) |
Sep 02, 2020 | 57.68 | 59.03 | 56.60 | 58.96 | 8,449,222 | +0.39(+0.67%) |
Sep 01, 2020 | 59.85 | 59.91 | 57.56 | 58.57 | 7,031,850 | -0.23(-0.39%) |
Aug 31, 2020 | 58.53 | 59.62 | 58.27 | 58.80 | 6,910,711 | +0.50(+0.85%) |
Aug 28, 2020 | 57.49 | 58.63 | 57.05 | 58.30 | 5,118,105 | +1.70(+3.01%) |
Aug 27, 2020 | 58.37 | 58.37 | 55.68 | 56.59 | 5,558,767 | -0.80(-1.39%) |
Aug 26, 2020 | 56.07 | 57.48 | 55.90 | 57.39 | 4,738,501 | +0.71(+1.25%) |
Aug 25, 2020 | 56.83 | 56.89 | 55.28 | 56.68 | 4,782,693 | -0.30(-0.52%) |
Aug 24, 2020 | 58.07 | 58.12 | 56.61 | 56.98 | 5,202,556 | -0.32(-0.56%) |
Aug 21, 2020 | 58.33 | 58.33 | 57.00 | 57.30 | 6,213,633 | -1.45(-2.47%) |
Aug 20, 2020 | 57.66 | 59.02 | 57.44 | 58.75 | 5,289,809 | +1.09(+1.89%) |
Aug 19, 2020 | 58.71 | 59.64 | 57.15 | 57.66 | 6,971,993 | -1.50(-2.54%) |
Aug 18, 2020 | 61.00 | 61.01 | 58.34 | 59.16 | 6,075,045 | -0.57(-0.95%) |
Aug 17, 2020 | 57.78 | 59.75 | 57.29 | 59.73 | 9,659,251 | +3.93(+7.05%) |
Aug 14, 2020 | 56.12 | 56.39 | 55.37 | 55.80 | 4,427,422 | -0.23(-0.41%) |
Aug 13, 2020 | 55.96 | 56.55 | 55.35 | 56.03 | 6,441,179 | +0.98(+1.78%) |
Aug 12, 2020 | 56.34 | 56.48 | 54.79 | 55.05 | 9,464,545 | +0.10(+0.19%) |
Aug 11, 2020 | 56.45 | 56.75 | 54.75 | 54.94 | 13,051,245 | -4.39(-7.39%) |
Aug 10, 2020 | 60.52 | 61.52 | 59.00 | 59.33 | 6,415,940 | -0.89(-1.48%) |
Aug 07, 2020 | 60.32 | 60.73 | 59.74 | 60.22 | 6,943,336 | -1.05(-1.71%) |
Aug 06, 2020 | 62.21 | 62.35 | 60.61 | 61.27 | 7,760,845 | -0.23(-0.37%) |
Aug 05, 2020 | 62.71 | 63.11 | 60.98 | 61.50 | 8,789,986 | +0.10(+0.17%) |
Aug 04, 2020 | 59.75 | 61.57 | 58.81 | 61.39 | 8,723,221 | +1.84(+3.08%) |
Aug 03, 2020 | 60.48 | 60.65 | 58.98 | 59.56 | 7,023,013 | -0.92(-1.52%) |
Jul 31, 2020 | 58.21 | 60.49 | 57.47 | 60.48 | 10,286,216 | +3.09(+5.39%) |
Jul 30, 2020 | 57.86 | 59.30 | 56.39 | 57.38 | 8,213,148 | -1.95(-3.28%) |
Jul 29, 2020 | 60.11 | 60.16 | 58.42 | 59.33 | 8,390,525 | -0.61(-1.02%) |
Jul 28, 2020 | 59.33 | 60.50 | 58.75 | 59.94 | 7,473,809 | -0.39(-0.65%) |
Jul 27, 2020 | 60.03 | 61.44 | 59.51 | 60.34 | 14,752,158 | +2.00(+3.43%) |
Jul 24, 2020 | 57.91 | 58.38 | 57.55 | 58.33 | 7,953,843 | +0.86(+1.49%) |
Jul 23, 2020 | 57.42 | 58.62 | 56.49 | 57.48 | 11,433,578 | +0.26(+0.46%) |
Jul 22, 2020 | 56.56 | 57.29 | 55.90 | 57.22 | 8,123,308 | +1.03(+1.84%) |
Jul 21, 2020 | 56.80 | 57.20 | 55.81 | 56.18 | 8,232,059 | +0.09(+0.16%) |
Jul 20, 2020 | 55.48 | 56.32 | 55.24 | 56.10 | 8,396,612 | +1.11(+2.02%) |
Jul 17, 2020 | 54.25 | 55.20 | 53.98 | 54.99 | 7,967,918 | +1.20(+2.23%) |
Jul 16, 2020 | 54.02 | 54.72 | 53.49 | 53.79 | 7,054,985 | -0.52(-0.95%) |
Jul 15, 2020 | 53.88 | 54.34 | 52.79 | 54.31 | 6,526,769 | +0.32(+0.60%) |
Jul 14, 2020 | 51.88 | 54.01 | 51.60 | 53.98 | 7,873,941 | +1.95(+3.75%) |
Jul 13, 2020 | 54.68 | 54.82 | 51.96 | 52.03 | 9,523,945 | -2.05(-3.78%) |
Jul 10, 2020 | 54.73 | 55.10 | 53.85 | 54.08 | 7,081,793 | -0.74(-1.35%) |
Jul 09, 2020 | 56.17 | 56.40 | 53.80 | 54.82 | 9,955,951 | -0.61(-1.10%) |
Jul 08, 2020 | 55.75 | 56.14 | 54.79 | 55.43 | 12,473,598 | +0.84(+1.54%) |
Jul 07, 2020 | 53.19 | 54.74 | 53.17 | 54.59 | 10,408,556 | +1.13(+2.11%) |
Jul 06, 2020 | 54.05 | 54.45 | 52.86 | 53.47 | 9,535,862 | +0.19(+0.36%) |
Jul 02, 2020 | 53.21 | 54.17 | 52.63 | 53.27 | 9,242,067 | -0.35(-0.65%) |