Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 54.58 | 55.21 | 54.31 | 54.68 | 1,850,427 | +0.23(+0.42%) |
Sep 29, 2020 | 54.77 | 54.87 | 54.23 | 54.45 | 2,020,236 | -0.28(-0.51%) |
Sep 28, 2020 | 54.39 | 54.88 | 54.34 | 54.73 | 1,235,075 | +1.04(+1.93%) |
Sep 25, 2020 | 52.64 | 53.84 | 52.58 | 53.69 | 1,227,823 | +0.85(+1.61%) |
Sep 24, 2020 | 52.68 | 53.42 | 52.09 | 52.84 | 2,818,718 | +0.04(+0.07%) |
Sep 23, 2020 | 54.03 | 54.31 | 52.79 | 52.80 | 1,806,449 | -1.17(-2.16%) |
Sep 22, 2020 | 53.68 | 54.05 | 53.34 | 53.97 | 1,541,943 | +0.45(+0.83%) |
Sep 21, 2020 | 53.59 | 53.66 | 52.84 | 53.52 | 1,962,084 | -0.97(-1.78%) |
Sep 18, 2020 | 55.13 | 55.27 | 54.07 | 54.49 | 1,531,478 | -0.55(-1.00%) |
Sep 17, 2020 | 54.61 | 55.20 | 54.35 | 55.04 | 2,603,227 | -0.32(-0.58%) |
Sep 16, 2020 | 55.45 | 56.02 | 55.23 | 55.37 | 1,229,671 | +0.21(+0.38%) |
Sep 15, 2020 | 55.33 | 55.45 | 55.03 | 55.16 | 1,190,353 | +0.19(+0.35%) |
Sep 14, 2020 | 54.47 | 55.11 | 54.43 | 54.97 | 1,021,519 | +1.03(+1.92%) |
Sep 11, 2020 | 54.15 | 54.28 | 53.44 | 53.93 | 2,144,216 | +0.07(+0.12%) |
Sep 10, 2020 | 54.90 | 55.11 | 53.80 | 53.87 | 2,166,104 | -0.71(-1.30%) |
Sep 09, 2020 | 54.36 | 54.92 | 54.26 | 54.58 | 1,735,748 | +0.71(+1.32%) |
Sep 08, 2020 | 54.28 | 54.57 | 53.68 | 53.87 | 1,766,780 | -1.16(-2.10%) |
Sep 04, 2020 | 55.68 | 55.88 | 53.97 | 55.02 | 2,295,584 | -0.40(-0.72%) |
Sep 03, 2020 | 56.88 | 56.94 | 55.06 | 55.42 | 2,052,058 | -1.72(-3.01%) |
Sep 02, 2020 | 56.56 | 57.27 | 56.26 | 57.14 | 1,182,965 | +0.85(+1.52%) |
Sep 01, 2020 | 55.75 | 56.32 | 55.57 | 56.29 | 849,908 | +0.50(+0.90%) |
Aug 31, 2020 | 56.10 | 56.11 | 55.72 | 55.78 | 1,094,336 | -0.30(-0.54%) |
Aug 28, 2020 | 55.89 | 56.12 | 55.71 | 56.09 | 1,135,310 | +0.39(+0.70%) |
Aug 27, 2020 | 55.58 | 55.91 | 55.42 | 55.70 | 1,013,356 | +0.21(+0.38%) |
Aug 26, 2020 | 55.47 | 55.58 | 55.26 | 55.49 | 642,784 | +0.07(+0.12%) |
Aug 25, 2020 | 55.61 | 55.62 | 55.12 | 55.42 | 917,213 | -0.02(-0.03%) |
Aug 24, 2020 | 55.16 | 55.44 | 54.95 | 55.44 | 1,390,613 | +0.67(+1.23%) |
Aug 21, 2020 | 54.79 | 54.89 | 54.62 | 54.77 | 1,733,196 | -0.11(-0.21%) |
Aug 20, 2020 | 54.65 | 55.06 | 54.50 | 54.88 | 775,535 | -0.15(-0.28%) |
Aug 19, 2020 | 55.35 | 55.44 | 54.96 | 55.03 | 756,293 | -0.28(-0.51%) |
Aug 18, 2020 | 55.57 | 55.65 | 55.18 | 55.32 | 904,110 | -0.22(-0.39%) |
Aug 17, 2020 | 55.51 | 55.63 | 55.43 | 55.54 | 913,430 | +0.15(+0.27%) |
Aug 14, 2020 | 55.24 | 55.57 | 55.17 | 55.38 | 976,042 | +0.01(+0.02%) |
Aug 13, 2020 | 55.21 | 55.61 | 55.11 | 55.38 | 1,122,854 | -0.10(-0.19%) |
Aug 12, 2020 | 55.53 | 55.65 | 55.25 | 55.48 | 1,221,113 | +0.42(+0.76%) |
Aug 11, 2020 | 55.63 | 55.82 | 54.98 | 55.06 | 1,503,476 | -0.22(-0.39%) |
Aug 10, 2020 | 55.15 | 55.38 | 54.97 | 55.28 | 948,444 | +0.25(+0.45%) |
Aug 07, 2020 | 54.63 | 55.03 | 54.56 | 55.03 | 1,139,523 | +0.26(+0.47%) |
Aug 06, 2020 | 54.86 | 54.90 | 54.51 | 54.78 | 1,079,775 | -0.13(-0.24%) |
Aug 05, 2020 | 54.92 | 54.98 | 54.69 | 54.91 | 931,415 | +0.36(+0.66%) |
Aug 04, 2020 | 54.23 | 54.55 | 54.12 | 54.55 | 1,177,524 | +0.21(+0.38%) |
Aug 03, 2020 | 54.18 | 54.48 | 53.88 | 54.34 | 883,437 | +0.45(+0.83%) |
Jul 31, 2020 | 53.95 | 53.97 | 53.09 | 53.89 | 1,910,897 | +0.00(+0.00%) |
Jul 30, 2020 | 53.41 | 53.99 | 53.17 | 53.89 | 1,321,931 | -0.22(-0.40%) |
Jul 29, 2020 | 53.40 | 54.20 | 53.40 | 54.11 | 1,342,171 | +1.03(+1.95%) |
Jul 28, 2020 | 53.34 | 53.56 | 53.06 | 53.08 | 1,078,916 | -0.45(-0.83%) |
Jul 27, 2020 | 53.14 | 53.53 | 52.90 | 53.52 | 1,198,532 | +0.47(+0.89%) |
Jul 24, 2020 | 53.30 | 53.40 | 52.88 | 53.05 | 1,922,063 | -0.52(-0.97%) |
Jul 23, 2020 | 53.66 | 54.26 | 53.20 | 53.57 | 2,068,217 | -0.17(-0.32%) |
Jul 22, 2020 | 53.19 | 53.76 | 53.19 | 53.74 | 1,092,030 | +0.45(+0.84%) |
Jul 21, 2020 | 53.34 | 53.63 | 53.17 | 53.30 | 1,610,822 | +0.30(+0.57%) |
Jul 20, 2020 | 52.86 | 53.08 | 52.71 | 52.99 | 1,045,793 | +0.03(+0.05%) |
Jul 17, 2020 | 52.79 | 53.07 | 52.54 | 52.96 | 1,383,481 | +0.36(+0.69%) |
Jul 16, 2020 | 52.46 | 52.75 | 52.28 | 52.60 | 1,611,132 | -0.16(-0.31%) |
Jul 15, 2020 | 52.41 | 52.90 | 52.12 | 52.76 | 2,797,640 | +1.19(+2.30%) |
Jul 14, 2020 | 50.68 | 51.63 | 50.45 | 51.58 | 2,450,310 | +0.82(+1.61%) |
Jul 13, 2020 | 51.77 | 52.14 | 50.73 | 50.76 | 2,671,693 | -0.62(-1.20%) |
Jul 10, 2020 | 50.83 | 51.41 | 50.70 | 51.38 | 1,625,121 | +0.55(+1.08%) |
Jul 09, 2020 | 51.44 | 51.61 | 50.19 | 50.83 | 1,981,555 | -0.58(-1.13%) |
Jul 08, 2020 | 51.09 | 51.45 | 50.83 | 51.41 | 2,395,115 | +0.41(+0.80%) |
Jul 07, 2020 | 51.34 | 51.68 | 50.97 | 51.00 | 1,474,788 | -0.79(-1.52%) |
Jul 06, 2020 | 52.03 | 52.27 | 51.56 | 51.79 | 2,030,586 | +0.54(+1.06%) |
Jul 02, 2020 | 51.79 | 51.97 | 51.16 | 51.25 | 2,202,362 | +0.31(+0.62%) |