Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 53.42 | 54.41 | 53.42 | 53.86 | 1,726,944 | +0.47(+0.88%) |
Sep 29, 2020 | 54.10 | 54.30 | 53.05 | 53.39 | 1,277,100 | -0.72(-1.34%) |
Sep 28, 2020 | 54.38 | 55.07 | 53.96 | 54.11 | 2,657,182 | +0.53(+0.98%) |
Sep 25, 2020 | 51.21 | 53.61 | 51.21 | 53.59 | 2,915,969 | +2.06(+4.01%) |
Sep 24, 2020 | 51.53 | 52.07 | 50.95 | 51.52 | 8,613,542 | -0.17(-0.33%) |
Sep 23, 2020 | 54.23 | 54.47 | 51.51 | 51.69 | 3,096,053 | -2.08(-3.87%) |
Sep 22, 2020 | 54.11 | 54.69 | 53.45 | 53.78 | 3,138,734 | -0.42(-0.77%) |
Sep 21, 2020 | 55.33 | 55.73 | 53.80 | 54.19 | 3,346,055 | -1.97(-3.51%) |
Sep 18, 2020 | 57.64 | 57.96 | 55.98 | 56.17 | 4,226,300 | -1.56(-2.70%) |
Sep 17, 2020 | 58.69 | 58.85 | 57.39 | 57.73 | 3,220,356 | -1.32(-2.24%) |
Sep 16, 2020 | 59.21 | 60.21 | 58.94 | 59.05 | 3,144,828 | -0.04(-0.06%) |
Sep 15, 2020 | 59.14 | 59.48 | 58.68 | 59.08 | 3,275,307 | -0.05(-0.09%) |
Sep 14, 2020 | 57.88 | 59.26 | 57.88 | 59.14 | 2,424,915 | +1.44(+2.50%) |
Sep 11, 2020 | 57.60 | 58.10 | 56.97 | 57.70 | 5,637,570 | +0.24(+0.43%) |
Sep 10, 2020 | 56.20 | 58.57 | 55.97 | 57.45 | 4,964,409 | +2.00(+3.61%) |
Sep 09, 2020 | 55.98 | 56.29 | 54.81 | 55.45 | 5,087,969 | -0.30(-0.54%) |
Sep 08, 2020 | 56.47 | 56.55 | 55.27 | 55.75 | 3,120,304 | -0.77(-1.36%) |
Sep 04, 2020 | 56.03 | 56.76 | 55.60 | 56.52 | 3,524,033 | +0.71(+1.27%) |
Sep 03, 2020 | 57.89 | 58.55 | 55.42 | 55.81 | 3,520,531 | -1.58(-2.76%) |
Sep 02, 2020 | 56.29 | 57.57 | 55.82 | 57.40 | 5,327,889 | +0.68(+1.20%) |
Sep 01, 2020 | 56.93 | 56.93 | 55.70 | 56.72 | 1,911,485 | -0.14(-0.25%) |
Aug 31, 2020 | 57.33 | 57.46 | 56.63 | 56.87 | 2,262,603 | -0.62(-1.09%) |
Aug 28, 2020 | 57.62 | 57.93 | 56.81 | 57.49 | 1,949,205 | -0.04(-0.08%) |
Aug 27, 2020 | 57.32 | 58.28 | 57.15 | 57.53 | 2,360,786 | +0.46(+0.80%) |
Aug 26, 2020 | 57.27 | 57.43 | 56.60 | 57.08 | 1,964,538 | -0.08(-0.14%) |
Aug 25, 2020 | 57.70 | 57.70 | 56.53 | 57.16 | 1,852,983 | -0.01(-0.02%) |
Aug 24, 2020 | 56.72 | 57.50 | 56.31 | 57.17 | 2,803,717 | +0.57(+1.00%) |
Aug 21, 2020 | 56.58 | 56.94 | 56.32 | 56.60 | 1,763,445 | +0.02(+0.03%) |
Aug 20, 2020 | 56.80 | 57.17 | 56.42 | 56.58 | 1,903,585 | -0.52(-0.91%) |
Aug 19, 2020 | 57.18 | 57.53 | 56.87 | 57.10 | 1,154,092 | -0.17(-0.30%) |
Aug 18, 2020 | 57.29 | 57.65 | 56.48 | 57.27 | 1,543,117 | -0.01(-0.02%) |
Aug 17, 2020 | 57.39 | 57.62 | 56.74 | 57.28 | 1,698,736 | -0.23(-0.41%) |
Aug 14, 2020 | 57.84 | 58.44 | 57.49 | 57.52 | 3,232,631 | -0.59(-1.02%) |
Aug 13, 2020 | 58.70 | 58.99 | 58.10 | 58.11 | 2,080,512 | -1.00(-1.69%) |
Aug 12, 2020 | 59.71 | 59.84 | 58.73 | 59.11 | 1,626,304 | +0.45(+0.77%) |
Aug 11, 2020 | 58.77 | 59.47 | 58.48 | 58.66 | 2,772,640 | +0.58(+1.01%) |
Aug 10, 2020 | 56.98 | 58.50 | 56.78 | 58.07 | 2,940,150 | +1.58(+2.80%) |
Aug 07, 2020 | 55.95 | 57.03 | 55.84 | 56.49 | 2,950,266 | +0.31(+0.54%) |
Aug 06, 2020 | 56.27 | 56.86 | 55.87 | 56.19 | 3,491,125 | -0.42(-0.75%) |
Aug 05, 2020 | 57.98 | 58.32 | 56.40 | 56.61 | 4,497,718 | -1.97(-3.36%) |
Aug 04, 2020 | 56.76 | 58.59 | 56.24 | 58.58 | 6,271,061 | +2.42(+4.31%) |
Aug 03, 2020 | 56.58 | 57.09 | 55.18 | 56.16 | 5,751,031 | +0.88(+1.59%) |
Jul 31, 2020 | 55.22 | 55.58 | 54.52 | 55.28 | 2,268,478 | -0.11(-0.19%) |
Jul 30, 2020 | 55.17 | 55.45 | 54.24 | 55.38 | 1,659,668 | -0.39(-0.69%) |
Jul 29, 2020 | 54.98 | 55.77 | 54.28 | 55.77 | 1,727,729 | +1.13(+2.07%) |
Jul 28, 2020 | 54.47 | 55.16 | 54.31 | 54.64 | 1,395,644 | -0.22(-0.39%) |
Jul 27, 2020 | 54.48 | 54.93 | 53.94 | 54.85 | 1,231,903 | +0.14(+0.26%) |
Jul 24, 2020 | 54.81 | 55.35 | 54.30 | 54.71 | 1,327,781 | -0.08(-0.15%) |
Jul 23, 2020 | 54.29 | 55.47 | 54.25 | 54.79 | 1,641,005 | +0.50(+0.93%) |
Jul 22, 2020 | 54.35 | 54.42 | 53.64 | 54.29 | 1,625,733 | -0.21(-0.38%) |
Jul 21, 2020 | 54.56 | 55.28 | 54.37 | 54.49 | 1,622,408 | +0.38(+0.70%) |
Jul 20, 2020 | 54.40 | 54.47 | 53.87 | 54.12 | 1,158,240 | -0.59(-1.09%) |
Jul 17, 2020 | 54.40 | 55.23 | 54.22 | 54.71 | 1,525,214 | +0.40(+0.75%) |
Jul 16, 2020 | 53.97 | 54.96 | 53.75 | 54.31 | 1,631,028 | -0.13(-0.25%) |
Jul 15, 2020 | 53.95 | 55.18 | 53.47 | 54.44 | 2,309,905 | +1.54(+2.91%) |
Jul 14, 2020 | 51.86 | 53.15 | 51.51 | 52.90 | 2,970,865 | +0.71(+1.36%) |
Jul 13, 2020 | 53.19 | 53.48 | 51.97 | 52.19 | 2,543,775 | -0.45(-0.85%) |
Jul 10, 2020 | 50.10 | 52.71 | 50.02 | 52.64 | 2,803,748 | +2.64(+5.29%) |
Jul 09, 2020 | 51.94 | 51.94 | 49.73 | 50.00 | 4,364,128 | -2.11(-4.06%) |
Jul 08, 2020 | 52.82 | 52.85 | 51.68 | 52.11 | 2,784,518 | -0.68(-1.29%) |
Jul 07, 2020 | 53.11 | 53.65 | 51.96 | 52.79 | 2,939,861 | -0.68(-1.28%) |
Jul 06, 2020 | 53.53 | 53.77 | 52.92 | 53.48 | 1,850,225 | +0.90(+1.71%) |
Jul 02, 2020 | 53.36 | 54.23 | 52.41 | 52.58 | 2,695,693 | -0.11(-0.20%) |