Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 55.62 | 55.99 | 55.58 | 55.80 | 7,168,203 | -0.43(-0.77%) |
Sep 29, 2020 | 56.35 | 56.48 | 56.13 | 56.23 | 7,497,550 | -0.05(-0.08%) |
Sep 28, 2020 | 56.12 | 56.28 | 55.98 | 56.28 | 6,234,773 | +0.77(+1.40%) |
Sep 25, 2020 | 55.07 | 55.50 | 54.93 | 55.50 | 4,108,877 | +0.09(+0.15%) |
Sep 24, 2020 | 55.22 | 55.63 | 55.05 | 55.42 | 9,261,605 | -0.22(-0.39%) |
Sep 23, 2020 | 55.92 | 55.99 | 55.56 | 55.63 | 9,674,871 | +0.32(+0.58%) |
Sep 22, 2020 | 55.04 | 55.33 | 54.78 | 55.31 | 5,525,338 | +0.17(+0.31%) |
Sep 21, 2020 | 55.02 | 55.30 | 54.59 | 55.14 | 11,483,463 | -0.83(-1.48%) |
Sep 18, 2020 | 56.22 | 56.31 | 55.86 | 55.97 | 6,769,785 | -0.25(-0.44%) |
Sep 17, 2020 | 55.89 | 56.23 | 55.84 | 56.22 | 10,430,378 | +0.07(+0.12%) |
Sep 16, 2020 | 56.10 | 56.34 | 56.06 | 56.15 | 10,237,592 | +0.20(+0.35%) |
Sep 15, 2020 | 55.99 | 56.01 | 55.78 | 55.96 | 6,809,705 | +0.26(+0.46%) |
Sep 14, 2020 | 55.81 | 55.93 | 55.68 | 55.70 | 5,320,414 | +0.40(+0.72%) |
Sep 11, 2020 | 55.29 | 55.42 | 55.18 | 55.30 | 9,889,424 | +0.71(+1.30%) |
Sep 10, 2020 | 54.99 | 55.10 | 54.56 | 54.60 | 9,144,620 | +0.03(+0.05%) |
Sep 09, 2020 | 54.55 | 54.68 | 54.40 | 54.57 | 7,559,987 | +0.19(+0.35%) |
Sep 08, 2020 | 54.17 | 54.60 | 54.05 | 54.38 | 9,420,601 | -0.45(-0.83%) |
Sep 04, 2020 | 54.78 | 54.98 | 53.99 | 54.83 | 10,919,316 | +0.30(+0.55%) |
Sep 03, 2020 | 55.20 | 55.21 | 54.36 | 54.53 | 8,577,933 | -0.97(-1.75%) |
Sep 02, 2020 | 55.28 | 55.53 | 55.12 | 55.50 | 7,013,963 | +0.55(+1.00%) |
Sep 01, 2020 | 54.78 | 54.98 | 54.67 | 54.95 | 9,725,637 | +0.15(+0.28%) |
Aug 31, 2020 | 54.82 | 55.01 | 54.62 | 54.80 | 8,341,187 | -0.08(-0.14%) |
Aug 28, 2020 | 54.81 | 54.89 | 54.57 | 54.88 | 7,502,398 | +0.29(+0.54%) |
Aug 27, 2020 | 54.99 | 55.02 | 54.40 | 54.59 | 5,924,405 | -0.51(-0.93%) |
Aug 26, 2020 | 54.96 | 55.18 | 54.93 | 55.10 | 4,963,288 | +0.15(+0.28%) |
Aug 25, 2020 | 55.10 | 55.12 | 54.77 | 54.95 | 3,874,339 | -0.08(-0.14%) |
Aug 24, 2020 | 55.00 | 55.04 | 54.80 | 55.02 | 3,056,868 | +0.60(+1.11%) |
Aug 21, 2020 | 54.25 | 54.45 | 54.16 | 54.42 | 4,275,303 | -0.15(-0.28%) |
Aug 20, 2020 | 54.37 | 54.65 | 54.33 | 54.57 | 3,473,026 | -0.20(-0.36%) |
Aug 19, 2020 | 55.14 | 55.19 | 54.75 | 54.77 | 4,191,290 | -0.29(-0.53%) |
Aug 18, 2020 | 55.01 | 55.15 | 54.81 | 55.06 | 5,225,337 | +0.19(+0.34%) |
Aug 17, 2020 | 54.67 | 54.90 | 54.66 | 54.87 | 3,242,911 | +0.23(+0.41%) |
Aug 14, 2020 | 54.49 | 54.73 | 54.49 | 54.64 | 3,189,511 | -0.01(-0.02%) |
Aug 13, 2020 | 54.69 | 54.80 | 54.52 | 54.65 | 4,597,155 | -0.07(-0.12%) |
Aug 12, 2020 | 54.68 | 54.93 | 54.60 | 54.72 | 6,734,607 | +1.13(+2.12%) |
Aug 11, 2020 | 54.31 | 54.31 | 53.54 | 53.59 | 10,666,554 | +0.43(+0.82%) |
Aug 10, 2020 | 52.97 | 53.17 | 52.85 | 53.15 | 5,261,895 | +0.26(+0.48%) |
Aug 07, 2020 | 52.71 | 52.91 | 52.61 | 52.90 | 4,232,426 | +0.02(+0.04%) |
Aug 06, 2020 | 52.75 | 52.95 | 52.67 | 52.88 | 4,013,805 | -0.04(-0.07%) |
Aug 05, 2020 | 53.21 | 53.29 | 52.86 | 52.91 | 4,446,289 | -0.04(-0.07%) |
Aug 04, 2020 | 52.52 | 52.95 | 52.48 | 52.95 | 3,644,488 | +0.59(+1.12%) |
Aug 03, 2020 | 51.85 | 52.38 | 51.77 | 52.37 | 7,678,999 | +1.05(+2.04%) |
Jul 31, 2020 | 51.68 | 51.74 | 51.11 | 51.32 | 9,080,162 | -1.36(-2.58%) |
Jul 30, 2020 | 52.26 | 52.77 | 51.98 | 52.68 | 6,748,068 | -0.80(-1.50%) |
Jul 29, 2020 | 53.20 | 53.59 | 53.11 | 53.48 | 5,150,627 | +0.03(+0.05%) |
Jul 28, 2020 | 53.49 | 53.64 | 53.44 | 53.45 | 2,830,802 | -0.33(-0.61%) |
Jul 27, 2020 | 53.73 | 53.95 | 53.71 | 53.78 | 3,434,748 | +1.05(+1.99%) |
Jul 24, 2020 | 52.69 | 52.93 | 52.61 | 52.73 | 4,415,685 | -0.06(-0.11%) |
Jul 23, 2020 | 52.95 | 53.14 | 52.64 | 52.79 | 3,848,897 | -0.18(-0.34%) |
Jul 22, 2020 | 52.88 | 53.05 | 52.84 | 52.97 | 4,339,393 | -0.14(-0.27%) |
Jul 21, 2020 | 53.11 | 53.31 | 53.06 | 53.11 | 4,192,946 | +0.03(+0.05%) |
Jul 20, 2020 | 52.97 | 53.11 | 52.85 | 53.08 | 3,152,501 | +0.04(+0.07%) |
Jul 17, 2020 | 53.01 | 53.08 | 52.81 | 53.05 | 3,038,013 | +0.09(+0.16%) |
Jul 16, 2020 | 53.03 | 53.13 | 52.89 | 52.96 | 3,091,377 | -0.55(-1.02%) |
Jul 15, 2020 | 53.72 | 53.88 | 53.47 | 53.51 | 5,403,647 | +0.67(+1.27%) |
Jul 14, 2020 | 52.48 | 52.90 | 52.41 | 52.84 | 8,913,916 | +0.42(+0.79%) |
Jul 13, 2020 | 52.87 | 53.09 | 52.38 | 52.42 | 6,394,463 | -0.27(-0.52%) |
Jul 10, 2020 | 52.31 | 52.73 | 52.25 | 52.70 | 6,650,365 | +0.68(+1.31%) |
Jul 09, 2020 | 52.26 | 52.27 | 51.63 | 52.02 | 5,404,685 | -0.25(-0.49%) |
Jul 08, 2020 | 52.05 | 52.28 | 51.85 | 52.27 | 7,595,045 | -0.04(-0.07%) |
Jul 07, 2020 | 52.50 | 52.68 | 52.29 | 52.31 | 5,034,427 | -0.47(-0.89%) |
Jul 06, 2020 | 52.76 | 52.93 | 52.62 | 52.78 | 3,938,969 | +0.67(+1.29%) |
Jul 02, 2020 | 52.22 | 52.44 | 52.07 | 52.11 | 5,659,432 | +0.34(+0.66%) |