Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 51.95 | 51.95 | 51.79 | 51.86 | 88,723 | -0.09(-0.18%) |
Sep 29, 2020 | 52.15 | 52.15 | 51.89 | 51.96 | 74,799 | +0.04(+0.07%) |
Sep 28, 2020 | 51.95 | 51.95 | 51.88 | 51.92 | 57,997 | -0.00(-0.01%) |
Sep 25, 2020 | 51.93 | 51.93 | 51.85 | 51.92 | 54,885 | -0.00(-0.01%) |
Sep 24, 2020 | 51.87 | 51.94 | 51.85 | 51.93 | 33,297 | +0.02(+0.04%) |
Sep 23, 2020 | 52.00 | 52.00 | 51.88 | 51.91 | 80,731 | -0.09(-0.18%) |
Sep 22, 2020 | 52.01 | 52.02 | 51.95 | 52.00 | 33,231 | +0.00(+0.00%) |
Sep 21, 2020 | 52.07 | 52.07 | 51.98 | 52.00 | 173,860 | +0.02(+0.04%) |
Sep 18, 2020 | 52.07 | 52.07 | 51.96 | 51.98 | 87,446 | -0.06(-0.12%) |
Sep 17, 2020 | 52.11 | 52.12 | 52.00 | 52.05 | 235,330 | +0.06(+0.11%) |
Sep 16, 2020 | 52.11 | 52.11 | 51.97 | 51.99 | 68,182 | -0.03(-0.05%) |
Sep 15, 2020 | 52.03 | 52.07 | 52.01 | 52.02 | 40,238 | -0.03(-0.05%) |
Sep 14, 2020 | 51.99 | 52.09 | 51.99 | 52.05 | 36,587 | +0.01(+0.02%) |
Sep 11, 2020 | 52.02 | 52.06 | 51.97 | 52.04 | 24,066 | +0.09(+0.18%) |
Sep 10, 2020 | 51.94 | 52.00 | 51.88 | 51.95 | 53,080 | +0.00(+0.00%) |
Sep 09, 2020 | 51.94 | 52.01 | 51.93 | 51.95 | 82,900 | -0.01(-0.02%) |
Sep 08, 2020 | 52.02 | 52.06 | 51.95 | 51.96 | 32,057 | +0.03(+0.06%) |
Sep 04, 2020 | 52.09 | 52.09 | 51.92 | 51.93 | 38,986 | -0.25(-0.48%) |
Sep 03, 2020 | 52.20 | 52.23 | 52.14 | 52.18 | 63,154 | +0.00(+0.01%) |
Sep 02, 2020 | 52.08 | 52.19 | 52.04 | 52.17 | 183,145 | +0.11(+0.20%) |
Sep 01, 2020 | 51.94 | 52.07 | 51.88 | 52.07 | 101,763 | +0.13(+0.24%) |
Aug 31, 2020 | 51.79 | 52.19 | 51.79 | 51.94 | 2,207,864 | +0.06(+0.12%) |
Aug 28, 2020 | 51.85 | 52.13 | 51.79 | 51.88 | 78,390 | +0.10(+0.19%) |
Aug 27, 2020 | 52.02 | 52.02 | 51.76 | 51.78 | 101,612 | -0.15(-0.28%) |
Aug 26, 2020 | 51.94 | 51.99 | 51.87 | 51.92 | 103,593 | -0.05(-0.11%) |
Aug 25, 2020 | 51.89 | 52.00 | 51.87 | 51.98 | 33,944 | -0.07(-0.14%) |
Aug 24, 2020 | 52.12 | 52.16 | 52.05 | 52.05 | 42,220 | -0.04(-0.07%) |
Aug 21, 2020 | 52.11 | 52.13 | 52.05 | 52.09 | 30,636 | +0.00(+0.00%) |
Aug 20, 2020 | 52.10 | 52.11 | 52.05 | 52.09 | 42,914 | +0.11(+0.20%) |
Aug 19, 2020 | 52.10 | 52.11 | 51.96 | 51.98 | 58,839 | -0.08(-0.15%) |
Aug 18, 2020 | 52.01 | 52.06 | 51.98 | 52.06 | 61,343 | +0.10(+0.19%) |
Aug 17, 2020 | 51.98 | 52.01 | 51.93 | 51.96 | 33,785 | +0.03(+0.05%) |
Aug 14, 2020 | 52.02 | 52.02 | 51.89 | 51.93 | 25,185 | -0.04(-0.07%) |
Aug 13, 2020 | 52.13 | 52.13 | 51.91 | 51.97 | 48,196 | -0.16(-0.30%) |
Aug 12, 2020 | 52.09 | 52.18 | 52.09 | 52.12 | 34,139 | -0.11(-0.21%) |
Aug 11, 2020 | 52.26 | 52.26 | 52.15 | 52.23 | 41,922 | -0.13(-0.25%) |
Aug 10, 2020 | 52.48 | 52.48 | 52.36 | 52.36 | 66,070 | -0.07(-0.14%) |
Aug 07, 2020 | 52.55 | 52.55 | 52.41 | 52.44 | 352,921 | -0.04(-0.07%) |
Aug 06, 2020 | 52.51 | 52.55 | 52.44 | 52.47 | 56,017 | +0.05(+0.10%) |
Aug 05, 2020 | 52.45 | 52.45 | 52.34 | 52.42 | 57,073 | -0.10(-0.19%) |
Aug 04, 2020 | 52.45 | 52.52 | 52.41 | 52.52 | 48,320 | +0.13(+0.25%) |
Aug 03, 2020 | 52.34 | 52.40 | 52.32 | 52.39 | 28,244 | -0.01(-0.01%) |
Jul 31, 2020 | 52.35 | 52.41 | 52.26 | 52.40 | 446,059 | +0.02(+0.03%) |
Jul 30, 2020 | 52.38 | 52.40 | 52.34 | 52.38 | 57,444 | +0.04(+0.07%) |
Jul 29, 2020 | 52.26 | 52.34 | 52.20 | 52.34 | 56,441 | +0.16(+0.30%) |
Jul 28, 2020 | 52.24 | 52.27 | 52.18 | 52.19 | 168,150 | -0.03(-0.05%) |
Jul 27, 2020 | 52.30 | 52.30 | 52.18 | 52.21 | 66,466 | -0.02(-0.04%) |
Jul 24, 2020 | 52.21 | 52.29 | 52.21 | 52.23 | 42,902 | -0.04(-0.07%) |
Jul 23, 2020 | 52.27 | 52.29 | 52.25 | 52.27 | 29,396 | +0.08(+0.16%) |
Jul 22, 2020 | 52.25 | 52.25 | 52.18 | 52.19 | 43,434 | +0.01(+0.02%) |
Jul 21, 2020 | 52.17 | 52.19 | 52.15 | 52.18 | 65,769 | +0.07(+0.14%) |
Jul 20, 2020 | 52.17 | 52.17 | 52.07 | 52.10 | 21,181 | +0.03(+0.05%) |
Jul 17, 2020 | 52.10 | 52.11 | 52.03 | 52.08 | 30,785 | -0.01(-0.02%) |
Jul 16, 2020 | 52.08 | 52.09 | 52.01 | 52.08 | 600,573 | +0.06(+0.12%) |
Jul 15, 2020 | 51.98 | 52.02 | 51.95 | 52.02 | 54,674 | +0.06(+0.12%) |
Jul 14, 2020 | 52.01 | 52.05 | 51.96 | 51.96 | 234,185 | +0.03(+0.06%) |
Jul 13, 2020 | 51.91 | 51.95 | 51.86 | 51.92 | 35,022 | -0.00(-0.01%) |
Jul 10, 2020 | 52.04 | 52.04 | 51.91 | 51.93 | 87,989 | -0.09(-0.18%) |
Jul 09, 2020 | 51.88 | 52.02 | 51.85 | 52.02 | 477,647 | +0.17(+0.34%) |
Jul 08, 2020 | 51.86 | 51.87 | 51.76 | 51.85 | 201,058 | -0.08(-0.16%) |
Jul 07, 2020 | 51.80 | 51.93 | 51.73 | 51.93 | 140,899 | +0.16(+0.31%) |
Jul 06, 2020 | 51.74 | 51.77 | 51.72 | 51.77 | 113,220 | -0.04(-0.08%) |
Jul 02, 2020 | 51.71 | 51.82 | 51.65 | 51.81 | 151,306 | +0.05(+0.11%) |