Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 55.58 | 56.07 | 55.18 | 55.32 | 15,442,569 | -0.12(-0.22%) |
Sep 29, 2020 | 55.95 | 56.00 | 55.11 | 55.44 | 7,362,468 | -0.53(-0.95%) |
Sep 28, 2020 | 55.34 | 56.18 | 55.15 | 55.97 | 9,122,597 | +1.51(+2.77%) |
Sep 25, 2020 | 54.11 | 54.51 | 53.90 | 54.46 | 7,266,713 | +0.25(+0.46%) |
Sep 24, 2020 | 54.09 | 54.69 | 53.88 | 54.21 | 2,870,091 | +0.08(+0.15%) |
Sep 23, 2020 | 54.75 | 55.11 | 54.07 | 54.13 | 3,008,523 | -0.18(-0.33%) |
Sep 22, 2020 | 54.62 | 55.32 | 54.18 | 54.31 | 5,369,032 | -0.27(-0.49%) |
Sep 21, 2020 | 54.50 | 54.58 | 53.54 | 54.58 | 8,163,834 | -0.57(-1.03%) |
Sep 18, 2020 | 55.13 | 55.25 | 54.80 | 55.15 | 9,394,599 | -0.03(-0.05%) |
Sep 17, 2020 | 54.76 | 55.38 | 54.66 | 55.18 | 4,347,273 | +0.11(+0.20%) |
Sep 16, 2020 | 55.60 | 55.79 | 55.00 | 55.07 | 2,783,062 | -0.46(-0.83%) |
Sep 15, 2020 | 55.42 | 55.75 | 55.27 | 55.53 | 2,686,731 | +0.21(+0.38%) |
Sep 14, 2020 | 55.73 | 55.74 | 55.18 | 55.32 | 5,624,001 | -0.06(-0.11%) |
Sep 11, 2020 | 55.18 | 55.68 | 55.08 | 55.38 | 2,471,940 | +0.19(+0.34%) |
Sep 10, 2020 | 55.78 | 55.78 | 54.96 | 55.19 | 3,581,392 | -0.25(-0.45%) |
Sep 09, 2020 | 55.26 | 55.82 | 55.05 | 55.44 | 2,797,322 | +0.59(+1.08%) |
Sep 08, 2020 | 55.19 | 55.29 | 54.47 | 54.85 | 6,914,909 | -0.49(-0.89%) |
Sep 04, 2020 | 55.34 | 55.34 | 55.34 | 0 | +0.05(+0.09%) | |
Sep 03, 2020 | 56.23 | 56.55 | 55.15 | 55.29 | 3,844,630 | -0.59(-1.06%) |
Sep 02, 2020 | 55.75 | 56.61 | 55.72 | 55.88 | 3,184,415 | +0.26(+0.47%) |
Sep 01, 2020 | 56.15 | 56.22 | 55.33 | 55.62 | 3,447,623 | -0.75(-1.33%) |
Aug 31, 2020 | 56.75 | 56.75 | 56.17 | 56.37 | 2,995,667 | -0.42(-0.74%) |
Aug 28, 2020 | 57.86 | 57.86 | 56.56 | 56.79 | 3,894,748 | -0.75(-1.30%) |
Aug 27, 2020 | 56.83 | 57.65 | 56.60 | 57.54 | 2,957,178 | +0.83(+1.46%) |
Aug 26, 2020 | 56.53 | 57.41 | 56.17 | 56.71 | 4,105,938 | +0.61(+1.09%) |
Aug 25, 2020 | 56.00 | 56.72 | 55.50 | 56.10 | 2,982,941 | -0.38(-0.67%) |
Aug 24, 2020 | 56.00 | 56.48 | 55.75 | 56.48 | 4,793,825 | +0.93(+1.67%) |
Aug 21, 2020 | 55.87 | 55.94 | 55.29 | 55.55 | 2,985,588 | -0.49(-0.87%) |
Aug 20, 2020 | 56.25 | 56.43 | 55.98 | 56.04 | 2,546,696 | -0.54(-0.95%) |
Aug 19, 2020 | 56.76 | 57.16 | 56.48 | 56.58 | 1,881,280 | -0.45(-0.79%) |
Aug 18, 2020 | 57.32 | 57.37 | 56.77 | 57.03 | 1,523,789 | -0.18(-0.31%) |
Aug 17, 2020 | 57.67 | 57.67 | 56.91 | 57.21 | 1,987,129 | -0.47(-0.81%) |
Aug 14, 2020 | 57.70 | 57.95 | 57.37 | 57.68 | 2,096,724 | -0.50(-0.86%) |
Aug 13, 2020 | 58.68 | 58.72 | 58.00 | 58.18 | 1,778,719 | -0.57(-0.97%) |
Aug 12, 2020 | 58.85 | 58.99 | 58.51 | 58.75 | 4,303,780 | +0.51(+0.88%) |
Aug 11, 2020 | 58.36 | 58.99 | 58.11 | 58.24 | 2,415,883 | +0.40(+0.69%) |
Aug 10, 2020 | 57.05 | 57.86 | 57.00 | 57.84 | 1,852,982 | +0.94(+1.65%) |
Aug 07, 2020 | 56.15 | 56.90 | 55.87 | 56.90 | 1,680,183 | +0.73(+1.30%) |
Aug 06, 2020 | 56.00 | 56.38 | 55.77 | 56.17 | 2,548,540 | +0.25(+0.45%) |
Aug 05, 2020 | 55.44 | 55.92 | 55.33 | 55.92 | 1,335,856 | +0.69(+1.25%) |
Aug 04, 2020 | 55.00 | 55.89 | 55.00 | 55.23 | 2,101,989 | +0.22(+0.40%) |
Jul 31, 2020 | 55.01 | 55.01 | 55.01 | 0 | -0.77(-1.38%) | |
Jul 30, 2020 | 55.00 | 55.80 | 54.56 | 55.78 | 3,096,948 | +0.11(+0.20%) |
Jul 29, 2020 | 55.12 | 55.80 | 54.66 | 55.67 | 1,872,095 | +0.63(+1.14%) |
Jul 28, 2020 | 55.20 | 55.32 | 54.89 | 55.04 | 2,867,128 | -0.36(-0.65%) |
Jul 27, 2020 | 55.35 | 55.65 | 54.60 | 55.40 | 4,323,203 | -0.15(-0.27%) |
Jul 24, 2020 | 55.89 | 55.94 | 55.29 | 55.55 | 1,677,333 | -0.43(-0.77%) |
Jul 23, 2020 | 56.14 | 56.37 | 55.67 | 55.98 | 3,397,645 | -0.33(-0.59%) |
Jul 22, 2020 | 56.32 | 56.40 | 55.85 | 56.31 | 3,673,333 | -0.08(-0.14%) |
Jul 21, 2020 | 56.36 | 56.83 | 56.31 | 56.39 | 3,408,891 | +0.33(+0.59%) |
Jul 20, 2020 | 56.37 | 56.52 | 55.80 | 56.06 | 7,783,503 | -0.52(-0.92%) |
Jul 17, 2020 | 57.15 | 57.24 | 56.52 | 56.58 | 2,919,332 | -0.47(-0.82%) |
Jul 16, 2020 | 56.23 | 57.50 | 56.20 | 57.05 | 4,244,520 | +0.48(+0.85%) |
Jul 15, 2020 | 56.55 | 57.41 | 56.47 | 56.57 | 6,117,506 | +0.50(+0.89%) |
Jul 14, 2020 | 56.07 | 56.33 | 55.71 | 56.07 | 6,962,928 | -0.12(-0.21%) |
Jul 13, 2020 | 55.86 | 56.75 | 55.33 | 56.19 | 5,737,387 | +0.65(+1.17%) |
Jul 10, 2020 | 54.19 | 55.62 | 54.13 | 55.54 | 8,338,875 | +1.41(+2.60%) |
Jul 09, 2020 | 54.51 | 54.69 | 53.72 | 54.13 | 3,803,060 | -0.60(-1.10%) |
Jul 08, 2020 | 55.00 | 55.20 | 54.05 | 54.73 | 5,337,669 | -0.22(-0.40%) |
Jul 07, 2020 | 55.90 | 56.05 | 54.88 | 54.95 | 5,596,359 | -1.29(-2.29%) |
Jul 06, 2020 | 56.70 | 56.82 | 55.89 | 56.24 | 8,021,346 | -0.76(-1.33%) |
Jul 03, 2020 | 56.50 | 57.00 | 56.44 | 57.00 | 4,358,431 | +0.54(+0.96%) |