Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 51.56 | 51.87 | 51.24 | 51.65 | 1,583,797 | +0.57(+1.12%) |
Sep 29, 2020 | 51.66 | 51.77 | 50.99 | 51.08 | 968,366 | -0.41(-0.80%) |
Sep 28, 2020 | 51.66 | 51.97 | 51.24 | 51.49 | 1,492,996 | +0.14(+0.27%) |
Sep 25, 2020 | 49.52 | 51.52 | 49.30 | 51.35 | 2,044,100 | +1.42(+2.84%) |
Sep 24, 2020 | 49.80 | 50.31 | 49.42 | 49.93 | 1,253,435 | +0.10(+0.20%) |
Sep 23, 2020 | 50.22 | 50.42 | 49.79 | 49.83 | 1,196,571 | -0.18(-0.36%) |
Sep 22, 2020 | 49.67 | 50.47 | 49.64 | 50.01 | 1,322,581 | +0.18(+0.36%) |
Sep 21, 2020 | 50.34 | 50.77 | 48.89 | 49.83 | 1,805,014 | -1.15(-2.26%) |
Sep 18, 2020 | 52.02 | 52.11 | 50.88 | 50.98 | 2,342,500 | -1.20(-2.30%) |
Sep 17, 2020 | 52.77 | 52.77 | 51.78 | 52.18 | 1,167,305 | -0.88(-1.66%) |
Sep 16, 2020 | 52.75 | 53.67 | 52.45 | 53.06 | 1,480,903 | +0.30(+0.57%) |
Sep 15, 2020 | 52.79 | 53.55 | 52.59 | 52.76 | 1,518,031 | +0.43(+0.82%) |
Sep 14, 2020 | 52.12 | 52.57 | 51.84 | 52.33 | 2,245,957 | +0.47(+0.91%) |
Sep 11, 2020 | 52.11 | 52.26 | 51.52 | 51.86 | 2,009,700 | -0.22(-0.42%) |
Sep 10, 2020 | 53.51 | 53.88 | 52.03 | 52.08 | 1,977,901 | -1.70(-3.16%) |
Sep 09, 2020 | 52.96 | 54.46 | 52.96 | 53.78 | 2,710,318 | +1.13(+2.15%) |
Sep 08, 2020 | 53.23 | 53.40 | 52.31 | 52.65 | 1,838,963 | -0.64(-1.20%) |
Sep 04, 2020 | 54.20 | 54.38 | 52.66 | 53.29 | 1,763,400 | -0.68(-1.26%) |
Sep 03, 2020 | 54.85 | 55.15 | 53.57 | 53.97 | 1,611,554 | -0.69(-1.26%) |
Sep 02, 2020 | 53.47 | 54.85 | 53.21 | 54.66 | 2,170,096 | +1.18(+2.21%) |
Sep 01, 2020 | 54.01 | 54.07 | 53.25 | 53.48 | 995,998 | -0.67(-1.24%) |
Aug 31, 2020 | 54.09 | 54.60 | 54.02 | 54.15 | 1,349,312 | -0.17(-0.31%) |
Aug 28, 2020 | 54.05 | 54.35 | 53.56 | 54.32 | 836,100 | +0.32(+0.59%) |
Aug 27, 2020 | 54.47 | 54.87 | 53.80 | 54.00 | 907,722 | -0.04(-0.07%) |
Aug 26, 2020 | 54.32 | 54.34 | 53.32 | 54.04 | 1,402,760 | -0.21(-0.39%) |
Aug 25, 2020 | 55.06 | 55.07 | 54.14 | 54.25 | 875,681 | -0.40(-0.73%) |
Aug 24, 2020 | 54.27 | 54.69 | 53.60 | 54.65 | 838,895 | +0.57(+1.05%) |
Aug 21, 2020 | 53.81 | 54.20 | 53.16 | 54.08 | 943,700 | +0.46(+0.86%) |
Aug 20, 2020 | 53.50 | 54.13 | 53.15 | 53.62 | 882,873 | -0.20(-0.37%) |
Aug 19, 2020 | 53.81 | 54.06 | 53.47 | 53.82 | 975,874 | +0.17(+0.32%) |
Aug 18, 2020 | 53.79 | 54.01 | 53.31 | 53.65 | 799,269 | -0.25(-0.46%) |
Aug 17, 2020 | 54.04 | 54.47 | 53.69 | 53.90 | 1,131,154 | +0.13(+0.24%) |
Aug 14, 2020 | 54.08 | 54.41 | 53.65 | 53.77 | 688,200 | -0.21(-0.39%) |
Aug 13, 2020 | 54.10 | 54.13 | 53.40 | 53.98 | 1,181,681 | +0.05(+0.09%) |
Aug 12, 2020 | 53.95 | 54.44 | 53.55 | 53.93 | 884,490 | +0.27(+0.50%) |
Aug 11, 2020 | 55.60 | 55.60 | 53.49 | 53.66 | 911,397 | -1.69(-3.05%) |
Aug 10, 2020 | 55.03 | 55.59 | 54.64 | 55.35 | 1,130,605 | +0.63(+1.15%) |
Aug 07, 2020 | 52.57 | 55.12 | 52.22 | 54.72 | 1,476,000 | +1.38(+2.59%) |
Aug 06, 2020 | 52.76 | 53.45 | 52.35 | 53.34 | 1,278,324 | +0.47(+0.89%) |
Aug 05, 2020 | 54.12 | 54.17 | 52.75 | 52.87 | 1,709,948 | -0.93(-1.73%) |
Aug 04, 2020 | 53.54 | 54.13 | 53.41 | 53.80 | 1,176,004 | +0.29(+0.54%) |
Aug 03, 2020 | 53.73 | 53.84 | 52.83 | 53.51 | 785,851 | -0.34(-0.63%) |
Jul 31, 2020 | 53.63 | 53.90 | 53.01 | 53.85 | 1,198,100 | +0.08(+0.15%) |
Jul 30, 2020 | 53.22 | 53.95 | 52.63 | 53.77 | 1,030,929 | -0.24(-0.44%) |
Jul 29, 2020 | 53.79 | 54.11 | 53.50 | 54.01 | 640,642 | +0.39(+0.73%) |
Jul 28, 2020 | 52.79 | 53.94 | 52.58 | 53.62 | 1,108,571 | +0.75(+1.42%) |
Jul 27, 2020 | 53.01 | 53.13 | 52.36 | 52.87 | 1,234,564 | -0.25(-0.47%) |
Jul 24, 2020 | 53.45 | 54.00 | 52.81 | 53.12 | 1,418,400 | -0.13(-0.24%) |
Jul 23, 2020 | 52.70 | 53.44 | 52.67 | 53.25 | 1,600,244 | +0.70(+1.33%) |
Jul 22, 2020 | 50.35 | 52.61 | 50.27 | 52.55 | 1,449,377 | +1.82(+3.59%) |
Jul 21, 2020 | 50.39 | 51.43 | 50.26 | 50.73 | 1,159,050 | +0.28(+0.56%) |
Jul 20, 2020 | 50.55 | 50.90 | 50.25 | 50.45 | 801,552 | -0.32(-0.63%) |
Jul 17, 2020 | 50.00 | 50.83 | 49.87 | 50.77 | 1,328,100 | +1.04(+2.09%) |
Jul 16, 2020 | 49.31 | 49.94 | 49.25 | 49.73 | 870,624 | +0.36(+0.73%) |
Jul 15, 2020 | 50.04 | 50.54 | 49.34 | 49.37 | 1,283,802 | -0.12(-0.24%) |
Jul 14, 2020 | 49.29 | 49.66 | 48.89 | 49.49 | 1,860,761 | +0.55(+1.11%) |
Jul 13, 2020 | 48.93 | 49.34 | 48.66 | 48.95 | 2,216,278 | -0.09(-0.19%) |
Jul 10, 2020 | 48.30 | 49.30 | 48.30 | 49.04 | 895,100 | +0.79(+1.64%) |
Jul 09, 2020 | 48.37 | 48.48 | 47.52 | 48.25 | 1,346,600 | -0.26(-0.54%) |
Jul 08, 2020 | 48.42 | 48.73 | 48.05 | 48.51 | 1,344,028 | +0.04(+0.08%) |
Jul 07, 2020 | 48.58 | 48.73 | 48.11 | 48.47 | 1,706,139 | -0.53(-1.08%) |
Jul 06, 2020 | 49.75 | 50.19 | 48.76 | 49.00 | 1,532,117 | -0.42(-0.85%) |
Jul 02, 2020 | 49.32 | 49.63 | 49.09 | 49.42 | 1,148,000 | +0.66(+1.35%) |