Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 57.12 | 57.65 | 56.83 | 57.14 | 2,041,200 | +0.12(+0.21%) |
Sep 29, 2020 | 56.57 | 57.18 | 56.42 | 57.02 | 1,809,544 | +0.39(+0.70%) |
Sep 28, 2020 | 56.95 | 57.32 | 56.42 | 56.63 | 2,258,406 | +0.25(+0.44%) |
Sep 25, 2020 | 56.14 | 56.57 | 55.72 | 56.38 | 1,135,873 | +0.02(+0.03%) |
Sep 24, 2020 | 55.77 | 56.70 | 55.46 | 56.37 | 1,251,507 | +0.62(+1.12%) |
Sep 23, 2020 | 56.55 | 56.87 | 55.59 | 55.74 | 1,141,196 | -0.49(-0.87%) |
Sep 22, 2020 | 55.63 | 56.38 | 55.32 | 56.23 | 1,133,144 | +0.84(+1.51%) |
Sep 21, 2020 | 55.41 | 55.41 | 54.29 | 55.40 | 1,832,764 | -0.72(-1.28%) |
Sep 18, 2020 | 57.02 | 57.40 | 56.11 | 56.12 | 1,552,604 | -0.74(-1.31%) |
Sep 17, 2020 | 55.59 | 57.22 | 55.34 | 56.86 | 1,467,725 | +0.50(+0.89%) |
Sep 16, 2020 | 57.98 | 57.98 | 56.36 | 56.36 | 2,186,022 | -1.10(-1.91%) |
Sep 15, 2020 | 57.51 | 58.35 | 57.28 | 57.45 | 2,388,359 | +0.45(+0.78%) |
Sep 14, 2020 | 56.46 | 57.16 | 56.16 | 57.01 | 1,957,315 | +0.96(+1.72%) |
Sep 11, 2020 | 55.52 | 56.29 | 55.39 | 56.04 | 1,676,898 | +0.87(+1.58%) |
Sep 10, 2020 | 55.20 | 55.56 | 54.93 | 55.17 | 1,910,887 | +0.20(+0.36%) |
Sep 09, 2020 | 54.13 | 55.40 | 53.86 | 54.98 | 1,672,028 | +1.44(+2.70%) |
Sep 08, 2020 | 53.62 | 54.46 | 52.78 | 53.53 | 2,102,846 | -0.67(-1.24%) |
Sep 04, 2020 | 54.93 | 55.19 | 53.71 | 54.20 | 1,298,658 | -0.45(-0.82%) |
Sep 03, 2020 | 55.23 | 55.44 | 54.21 | 54.65 | 1,366,479 | -0.66(-1.19%) |
Sep 02, 2020 | 55.35 | 55.70 | 55.06 | 55.31 | 2,428,395 | +0.15(+0.27%) |
Sep 01, 2020 | 55.19 | 55.45 | 54.78 | 55.16 | 2,026,159 | -0.03(-0.06%) |
Aug 31, 2020 | 56.02 | 56.13 | 55.14 | 55.19 | 1,514,984 | -0.59(-1.06%) |
Aug 28, 2020 | 56.20 | 56.45 | 55.69 | 55.78 | 1,583,678 | -0.40(-0.71%) |
Aug 27, 2020 | 56.07 | 56.34 | 55.62 | 56.18 | 1,110,128 | +0.30(+0.54%) |
Aug 26, 2020 | 55.62 | 55.95 | 55.11 | 55.88 | 3,253,033 | +0.20(+0.37%) |
Aug 25, 2020 | 55.66 | 56.10 | 55.53 | 55.68 | 1,692,226 | +0.03(+0.06%) |
Aug 24, 2020 | 56.27 | 56.27 | 55.40 | 55.65 | 1,076,563 | -0.11(-0.19%) |
Aug 21, 2020 | 55.69 | 55.85 | 55.00 | 55.75 | 1,704,757 | +0.09(+0.16%) |
Aug 20, 2020 | 55.40 | 55.92 | 55.26 | 55.67 | 1,246,594 | -0.08(-0.15%) |
Aug 19, 2020 | 56.21 | 56.52 | 55.71 | 55.75 | 1,004,558 | -0.38(-0.67%) |
Aug 18, 2020 | 55.76 | 56.32 | 55.55 | 56.13 | 2,138,570 | +0.43(+0.77%) |
Aug 17, 2020 | 55.03 | 56.15 | 54.88 | 55.70 | 1,505,656 | +0.88(+1.61%) |
Aug 14, 2020 | 54.72 | 55.20 | 54.59 | 54.81 | 973,458 | -0.04(-0.07%) |
Aug 13, 2020 | 55.21 | 55.34 | 54.59 | 54.85 | 1,468,882 | -0.27(-0.49%) |
Aug 12, 2020 | 54.90 | 55.94 | 54.76 | 55.12 | 3,207,419 | +0.76(+1.39%) |
Aug 11, 2020 | 53.86 | 54.85 | 53.86 | 54.36 | 1,731,395 | +0.82(+1.52%) |
Aug 10, 2020 | 52.79 | 53.60 | 52.21 | 53.55 | 1,911,021 | +0.91(+1.74%) |
Aug 07, 2020 | 51.96 | 52.65 | 51.84 | 52.63 | 1,297,051 | +0.54(+1.03%) |
Aug 06, 2020 | 51.18 | 52.14 | 51.09 | 52.10 | 1,479,249 | +1.06(+2.08%) |
Aug 05, 2020 | 50.94 | 51.20 | 50.72 | 51.03 | 1,777,362 | +0.38(+0.76%) |
Aug 04, 2020 | 50.03 | 50.94 | 50.03 | 50.65 | 2,431,770 | +0.53(+1.05%) |
Aug 03, 2020 | 51.76 | 51.76 | 50.04 | 50.12 | 2,869,521 | -1.24(-2.41%) |
Jul 31, 2020 | 51.25 | 51.42 | 50.08 | 51.36 | 3,137,889 | -0.04(-0.07%) |
Jul 30, 2020 | 51.61 | 51.74 | 51.00 | 51.40 | 1,424,436 | -0.92(-1.76%) |
Jul 29, 2020 | 51.38 | 52.41 | 51.38 | 52.32 | 2,280,523 | +1.04(+2.02%) |
Jul 28, 2020 | 51.44 | 51.76 | 51.11 | 51.28 | 1,912,741 | -0.40(-0.77%) |
Jul 27, 2020 | 51.10 | 52.01 | 51.10 | 51.68 | 1,597,902 | +0.52(+1.02%) |
Jul 24, 2020 | 51.20 | 51.38 | 50.90 | 51.16 | 1,684,399 | -0.15(-0.30%) |
Jul 23, 2020 | 51.25 | 51.65 | 51.06 | 51.31 | 2,288,821 | +0.26(+0.50%) |
Jul 22, 2020 | 51.22 | 52.36 | 50.52 | 51.06 | 4,161,735 | +0.46(+0.92%) |
Jul 21, 2020 | 50.92 | 51.32 | 50.59 | 50.59 | 2,083,586 | -0.26(-0.50%) |
Jul 20, 2020 | 51.05 | 51.23 | 50.56 | 50.85 | 1,583,785 | -0.30(-0.59%) |
Jul 17, 2020 | 50.40 | 51.44 | 50.31 | 51.15 | 2,274,796 | +1.07(+2.13%) |
Jul 16, 2020 | 49.16 | 50.16 | 49.16 | 50.08 | 1,679,288 | +0.63(+1.28%) |
Jul 15, 2020 | 49.09 | 49.81 | 49.09 | 49.45 | 1,726,369 | +0.79(+1.62%) |
Jul 14, 2020 | 47.14 | 48.70 | 47.08 | 48.66 | 2,133,781 | +1.34(+2.83%) |
Jul 13, 2020 | 48.55 | 48.67 | 47.27 | 47.32 | 2,305,751 | -0.83(-1.73%) |
Jul 10, 2020 | 47.84 | 48.25 | 47.39 | 48.15 | 1,428,846 | +0.40(+0.84%) |
Jul 09, 2020 | 48.39 | 48.41 | 47.34 | 47.75 | 2,054,752 | -0.63(-1.31%) |
Jul 08, 2020 | 47.82 | 48.44 | 47.79 | 48.39 | 1,339,450 | +0.73(+1.54%) |
Jul 07, 2020 | 47.34 | 48.43 | 47.34 | 47.65 | 1,735,327 | +0.13(+0.28%) |
Jul 06, 2020 | 47.91 | 48.01 | 46.66 | 47.52 | 3,654,781 | +0.16(+0.35%) |
Jul 02, 2020 | 47.96 | 48.12 | 47.32 | 47.36 | 1,485,635 | -0.10(-0.20%) |