Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2020 | 55.88 | 55.88 | 55.88 | 0 | +0.18(+0.32%) | |
Sep 16, 2020 | 55.68 | 55.78 | 55.65 | 55.70 | 3,213,612 | +0.03(+0.05%) |
Sep 15, 2020 | 55.72 | 55.75 | 55.66 | 55.67 | 2,005,396 | +0.01(+0.02%) |
Sep 14, 2020 | 55.74 | 55.74 | 55.61 | 55.66 | 1,421,967 | -0.01(-0.02%) |
Sep 11, 2020 | 55.70 | 55.80 | 55.60 | 55.67 | 852,400 | +0.01(+0.02%) |
Sep 10, 2020 | 55.67 | 55.76 | 55.57 | 55.66 | 1,249,950 | -0.04(-0.07%) |
Sep 09, 2020 | 55.78 | 55.86 | 55.55 | 55.70 | 1,100,425 | -0.05(-0.09%) |
Sep 08, 2020 | 55.55 | 55.87 | 55.42 | 55.75 | 2,057,915 | -0.10(-0.18%) |
Sep 04, 2020 | 55.54 | 55.91 | 55.35 | 55.85 | 1,461,000 | +0.32(+0.58%) |
Sep 03, 2020 | 55.54 | 55.65 | 55.43 | 55.53 | 1,253,850 | -0.14(-0.25%) |
Sep 02, 2020 | 55.70 | 55.83 | 55.40 | 55.67 | 1,004,286 | -0.02(-0.04%) |
Sep 01, 2020 | 55.62 | 55.77 | 55.46 | 55.69 | 1,403,001 | +0.33(+0.60%) |
Aug 31, 2020 | 55.57 | 55.72 | 55.26 | 55.36 | 1,832,249 | -0.31(-0.56%) |
Aug 28, 2020 | 55.69 | 55.77 | 55.61 | 55.67 | 763,700 | +0.01(+0.02%) |
Aug 27, 2020 | 55.78 | 55.80 | 55.40 | 55.66 | 949,338 | -0.04(-0.07%) |
Aug 26, 2020 | 55.72 | 55.74 | 55.64 | 55.70 | 792,844 | -0.04(-0.07%) |
Aug 25, 2020 | 55.70 | 55.80 | 55.65 | 55.74 | 821,886 | +0.04(+0.07%) |
Aug 24, 2020 | 55.93 | 55.93 | 55.70 | 55.70 | 755,460 | +0.01(+0.02%) |
Aug 21, 2020 | 55.73 | 55.83 | 55.65 | 55.69 | 779,800 | -0.10(-0.18%) |
Aug 20, 2020 | 55.79 | 55.84 | 55.68 | 55.79 | 487,419 | +0.12(+0.22%) |
Aug 19, 2020 | 55.71 | 55.85 | 55.64 | 55.67 | 517,558 | -0.02(-0.04%) |
Aug 18, 2020 | 55.87 | 55.91 | 55.66 | 55.69 | 924,119 | -0.08(-0.14%) |
Aug 17, 2020 | 55.87 | 55.91 | 55.52 | 55.77 | 1,086,606 | +0.11(+0.20%) |
Aug 14, 2020 | 55.86 | 55.90 | 55.65 | 55.66 | 982,700 | -0.18(-0.32%) |
Aug 13, 2020 | 55.84 | 55.86 | 55.74 | 55.84 | 2,682,463 | +0.01(+0.02%) |
Aug 12, 2020 | 55.81 | 55.86 | 55.79 | 55.83 | 2,164,993 | +0.09(+0.16%) |
Aug 11, 2020 | 55.84 | 55.89 | 55.66 | 55.74 | 1,379,007 | -0.03(-0.05%) |
Aug 10, 2020 | 55.78 | 56.03 | 55.73 | 55.77 | 1,944,800 | -0.03(-0.05%) |
Aug 07, 2020 | 55.47 | 55.83 | 55.40 | 55.80 | 4,247,600 | +0.30(+0.54%) |
Aug 06, 2020 | 55.69 | 55.69 | 55.45 | 55.50 | 1,439,831 | -0.15(-0.27%) |
Aug 05, 2020 | 55.65 | 55.73 | 55.43 | 55.65 | 2,218,412 | +0.00(+0.00%) |
Aug 04, 2020 | 55.41 | 55.75 | 55.23 | 55.65 | 2,172,610 | +0.30(+0.54%) |
Aug 03, 2020 | 55.48 | 55.58 | 55.01 | 55.35 | 1,819,179 | -0.02(-0.04%) |
Jul 31, 2020 | 55.29 | 55.44 | 55.09 | 55.37 | 2,046,600 | +0.18(+0.33%) |
Jul 30, 2020 | 55.08 | 55.38 | 55.01 | 55.19 | 2,330,004 | +0.01(+0.02%) |
Jul 29, 2020 | 54.94 | 55.30 | 54.73 | 55.18 | 1,845,018 | +0.41(+0.75%) |
Jul 28, 2020 | 55.13 | 55.23 | 54.53 | 54.77 | 2,689,243 | -0.41(-0.74%) |
Jul 27, 2020 | 55.00 | 55.25 | 54.95 | 55.18 | 2,978,852 | +0.12(+0.22%) |
Jul 24, 2020 | 54.86 | 55.15 | 54.66 | 55.06 | 781,400 | +0.14(+0.25%) |
Jul 23, 2020 | 55.00 | 55.17 | 54.81 | 54.92 | 969,258 | -0.01(-0.02%) |
Jul 22, 2020 | 55.12 | 55.12 | 54.81 | 54.93 | 1,570,429 | -0.26(-0.47%) |
Jul 21, 2020 | 55.11 | 55.38 | 55.03 | 55.19 | 1,539,943 | +0.08(+0.15%) |
Jul 20, 2020 | 55.35 | 55.44 | 55.07 | 55.11 | 1,227,709 | -0.24(-0.43%) |
Jul 17, 2020 | 55.30 | 55.41 | 55.17 | 55.35 | 877,800 | +0.09(+0.16%) |
Jul 16, 2020 | 55.04 | 55.28 | 54.96 | 55.26 | 1,293,916 | +0.08(+0.14%) |
Jul 15, 2020 | 55.25 | 55.31 | 55.03 | 55.18 | 1,265,868 | -0.10(-0.18%) |
Jul 14, 2020 | 55.03 | 55.33 | 54.83 | 55.28 | 1,569,540 | +0.47(+0.86%) |
Jul 13, 2020 | 54.85 | 55.18 | 54.69 | 54.81 | 1,710,260 | +0.00(+0.00%) |
Jul 10, 2020 | 54.12 | 54.84 | 54.04 | 54.81 | 1,690,300 | +0.57(+1.05%) |
Jul 09, 2020 | 54.30 | 54.53 | 54.14 | 54.24 | 2,562,404 | +0.06(+0.11%) |
Jul 08, 2020 | 54.17 | 54.31 | 54.00 | 54.18 | 2,723,346 | +0.18(+0.33%) |
Jul 07, 2020 | 53.95 | 54.54 | 53.91 | 54.00 | 3,461,846 | +0.07(+0.13%) |
Jul 06, 2020 | 54.13 | 54.19 | 53.90 | 53.93 | 3,215,397 | +0.12(+0.22%) |
Jul 02, 2020 | 53.96 | 54.25 | 53.70 | 53.81 | 1,788,100 | -0.02(-0.04%) |