Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 53.24 | 55.10 | 53.11 | 54.79 | 8,674,531 | +1.62(+3.04%) |
Sep 29, 2020 | 53.19 | 53.51 | 52.79 | 53.18 | 2,528,536 | -0.04(-0.07%) |
Sep 28, 2020 | 53.19 | 53.74 | 52.55 | 53.21 | 3,131,207 | +0.20(+0.39%) |
Sep 25, 2020 | 53.09 | 53.55 | 52.67 | 53.01 | 6,596,464 | +0.86(+1.65%) |
Sep 24, 2020 | 51.61 | 52.70 | 51.51 | 52.15 | 4,898,585 | +0.65(+1.26%) |
Sep 23, 2020 | 52.15 | 52.74 | 51.06 | 51.50 | 6,427,759 | -0.02(-0.03%) |
Sep 22, 2020 | 51.53 | 52.21 | 51.20 | 51.52 | 4,282,230 | +0.11(+0.21%) |
Sep 21, 2020 | 50.64 | 51.70 | 50.57 | 51.41 | 3,828,687 | +0.49(+0.96%) |
Sep 18, 2020 | 50.93 | 51.58 | 50.77 | 50.92 | 5,257,922 | -0.23(-0.45%) |
Sep 17, 2020 | 51.86 | 52.06 | 50.91 | 51.15 | 4,806,722 | -1.04(-1.99%) |
Sep 16, 2020 | 52.58 | 52.89 | 52.12 | 52.19 | 2,738,164 | -0.24(-0.46%) |
Sep 15, 2020 | 52.31 | 52.85 | 51.74 | 52.43 | 2,839,980 | +0.23(+0.44%) |
Sep 14, 2020 | 52.29 | 52.98 | 51.77 | 52.20 | 4,142,308 | +0.20(+0.38%) |
Sep 11, 2020 | 52.06 | 52.46 | 51.38 | 52.00 | 4,004,369 | +0.04(+0.09%) |
Sep 10, 2020 | 53.18 | 53.42 | 51.86 | 51.96 | 3,827,036 | -1.32(-2.48%) |
Sep 09, 2020 | 53.42 | 53.99 | 52.87 | 53.28 | 5,239,536 | +0.41(+0.77%) |
Sep 08, 2020 | 55.97 | 56.28 | 52.54 | 52.87 | 5,698,510 | -3.22(-5.75%) |
Sep 04, 2020 | 55.91 | 56.36 | 55.39 | 56.10 | 2,888,936 | +0.16(+0.29%) |
Sep 03, 2020 | 57.25 | 58.20 | 55.43 | 55.94 | 3,831,667 | -1.36(-2.37%) |
Sep 02, 2020 | 56.02 | 57.50 | 55.92 | 57.30 | 3,004,514 | +1.23(+2.19%) |
Sep 01, 2020 | 56.78 | 56.93 | 55.51 | 56.07 | 2,858,208 | -0.74(-1.30%) |
Aug 31, 2020 | 56.25 | 56.99 | 56.22 | 56.81 | 2,978,738 | +0.50(+0.88%) |
Aug 28, 2020 | 57.49 | 57.49 | 55.97 | 56.31 | 3,358,005 | -1.17(-2.04%) |
Aug 27, 2020 | 57.30 | 57.89 | 57.20 | 57.49 | 2,430,137 | +0.41(+0.72%) |
Aug 26, 2020 | 56.56 | 57.17 | 56.53 | 57.08 | 2,510,130 | +0.31(+0.55%) |
Aug 25, 2020 | 57.38 | 57.39 | 56.65 | 56.77 | 1,953,850 | -0.20(-0.36%) |
Aug 24, 2020 | 56.87 | 57.06 | 56.43 | 56.97 | 1,610,826 | +0.10(+0.17%) |
Aug 21, 2020 | 57.09 | 57.09 | 56.30 | 56.87 | 2,010,570 | -0.17(-0.30%) |
Aug 20, 2020 | 57.04 | 57.28 | 56.79 | 57.04 | 1,425,815 | -0.22(-0.39%) |
Aug 19, 2020 | 57.61 | 57.73 | 57.23 | 57.26 | 1,874,333 | -0.15(-0.26%) |
Aug 18, 2020 | 57.09 | 57.80 | 56.56 | 57.41 | 2,334,430 | +0.31(+0.54%) |
Aug 17, 2020 | 56.30 | 57.21 | 56.13 | 57.10 | 2,150,171 | +0.90(+1.60%) |
Aug 14, 2020 | 56.06 | 56.50 | 55.92 | 56.21 | 2,368,423 | +0.27(+0.48%) |
Aug 13, 2020 | 55.91 | 56.26 | 55.58 | 55.94 | 1,397,358 | -0.08(-0.14%) |
Aug 12, 2020 | 55.31 | 56.45 | 55.29 | 56.02 | 2,399,224 | +0.82(+1.48%) |
Aug 11, 2020 | 56.74 | 56.77 | 55.09 | 55.20 | 4,634,890 | -1.43(-2.53%) |
Aug 10, 2020 | 57.09 | 57.13 | 56.42 | 56.63 | 2,533,447 | -0.53(-0.93%) |
Aug 07, 2020 | 56.79 | 57.26 | 56.65 | 57.17 | 2,079,012 | +0.15(+0.26%) |
Aug 06, 2020 | 57.12 | 57.58 | 56.81 | 57.01 | 1,809,167 | -0.21(-0.37%) |
Aug 05, 2020 | 58.19 | 58.36 | 56.89 | 57.23 | 3,200,742 | -1.17(-2.01%) |
Aug 04, 2020 | 57.25 | 58.76 | 57.22 | 58.40 | 4,304,464 | +1.01(+1.76%) |
Aug 03, 2020 | 56.69 | 57.58 | 56.69 | 57.39 | 2,904,788 | +1.18(+2.10%) |
Jul 31, 2020 | 56.03 | 56.76 | 55.40 | 56.21 | 7,993,316 | -0.19(-0.33%) |
Jul 30, 2020 | 56.95 | 57.21 | 55.99 | 56.39 | 2,997,975 | -0.79(-1.38%) |
Jul 29, 2020 | 57.33 | 57.68 | 56.85 | 57.18 | 2,398,909 | -0.15(-0.26%) |
Jul 28, 2020 | 57.01 | 57.68 | 56.98 | 57.33 | 3,321,510 | +0.41(+0.72%) |
Jul 27, 2020 | 57.03 | 57.17 | 56.45 | 56.93 | 3,546,931 | -0.13(-0.23%) |
Jul 24, 2020 | 57.75 | 58.17 | 56.81 | 57.06 | 3,128,818 | -0.68(-1.17%) |
Jul 23, 2020 | 57.74 | 58.12 | 57.44 | 57.73 | 2,492,412 | +0.24(+0.42%) |
Jul 22, 2020 | 57.30 | 57.53 | 56.64 | 57.49 | 2,285,198 | +0.20(+0.34%) |
Jul 21, 2020 | 56.50 | 57.73 | 56.50 | 57.30 | 3,152,137 | +0.76(+1.35%) |
Jul 20, 2020 | 57.25 | 57.43 | 56.35 | 56.53 | 3,962,127 | -0.89(-1.55%) |
Jul 17, 2020 | 57.78 | 57.85 | 57.37 | 57.42 | 6,270,243 | -0.04(-0.08%) |
Jul 16, 2020 | 57.40 | 58.00 | 57.30 | 57.47 | 3,679,410 | +0.08(+0.14%) |
Jul 15, 2020 | 57.95 | 58.11 | 57.33 | 57.39 | 4,320,280 | -0.51(-0.87%) |
Jul 14, 2020 | 56.53 | 58.00 | 56.50 | 57.89 | 5,183,151 | +1.43(+2.53%) |
Jul 13, 2020 | 56.59 | 57.73 | 56.45 | 56.46 | 6,085,765 | +0.01(+0.02%) |
Jul 10, 2020 | 55.74 | 56.50 | 55.60 | 56.45 | 4,097,575 | +0.89(+1.60%) |
Jul 09, 2020 | 55.41 | 55.92 | 55.19 | 55.57 | 3,702,980 | +0.09(+0.16%) |
Jul 08, 2020 | 55.42 | 55.66 | 55.17 | 55.48 | 4,606,026 | -0.04(-0.06%) |
Jul 07, 2020 | 54.85 | 55.80 | 54.72 | 55.51 | 5,468,615 | +0.70(+1.27%) |
Jul 06, 2020 | 54.46 | 54.98 | 53.89 | 54.82 | 6,568,848 | +0.63(+1.15%) |
Jul 02, 2020 | 53.87 | 54.71 | 53.64 | 54.19 | 6,483,605 | +0.93(+1.74%) |