Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 52.73 | 54.58 | 52.61 | 54.27 | 8,758,356 | +1.60(+3.04%) |
Sep 29, 2020 | 52.68 | 53.00 | 52.29 | 52.67 | 2,552,970 | -0.04(-0.07%) |
Sep 28, 2020 | 52.68 | 53.22 | 52.04 | 52.70 | 3,161,465 | +0.20(+0.39%) |
Sep 25, 2020 | 52.58 | 53.04 | 52.17 | 52.50 | 6,660,209 | +0.85(+1.65%) |
Sep 24, 2020 | 51.12 | 52.19 | 51.01 | 51.65 | 4,945,922 | +0.64(+1.26%) |
Sep 23, 2020 | 51.65 | 52.24 | 50.57 | 51.01 | 6,489,873 | -0.02(-0.03%) |
Sep 22, 2020 | 51.04 | 51.71 | 50.71 | 51.02 | 4,323,611 | +0.11(+0.21%) |
Sep 21, 2020 | 50.15 | 51.21 | 50.08 | 50.92 | 3,865,685 | +0.48(+0.96%) |
Sep 18, 2020 | 50.44 | 51.08 | 50.28 | 50.43 | 5,308,732 | -0.23(-0.45%) |
Sep 17, 2020 | 51.37 | 51.56 | 50.42 | 50.66 | 4,853,171 | -1.03(-1.99%) |
Sep 16, 2020 | 52.08 | 52.39 | 51.62 | 51.69 | 2,764,624 | -0.24(-0.46%) |
Sep 15, 2020 | 51.81 | 52.34 | 51.25 | 51.93 | 2,867,424 | +0.23(+0.44%) |
Sep 14, 2020 | 51.79 | 52.47 | 51.28 | 51.70 | 4,182,337 | +0.19(+0.38%) |
Sep 11, 2020 | 51.56 | 51.96 | 50.89 | 51.51 | 4,043,065 | +0.04(+0.09%) |
Sep 10, 2020 | 52.67 | 52.91 | 51.37 | 51.46 | 3,864,019 | -1.31(-2.48%) |
Sep 09, 2020 | 52.91 | 53.48 | 52.37 | 52.77 | 5,290,167 | +0.40(+0.77%) |
Sep 08, 2020 | 55.43 | 55.74 | 52.04 | 52.37 | 5,753,577 | -3.19(-5.75%) |
Sep 04, 2020 | 55.38 | 55.82 | 54.86 | 55.56 | 2,916,853 | +0.16(+0.29%) |
Sep 03, 2020 | 56.71 | 57.65 | 54.90 | 55.40 | 3,868,694 | -1.35(-2.37%) |
Sep 02, 2020 | 55.48 | 56.95 | 55.39 | 56.75 | 3,033,547 | +1.21(+2.19%) |
Sep 01, 2020 | 56.24 | 56.38 | 54.98 | 55.54 | 2,885,828 | -0.73(-1.30%) |
Aug 31, 2020 | 55.71 | 56.44 | 55.69 | 56.27 | 3,007,523 | +0.49(+0.88%) |
Aug 28, 2020 | 56.94 | 56.94 | 55.43 | 55.77 | 3,390,455 | -1.16(-2.04%) |
Aug 27, 2020 | 56.75 | 57.33 | 56.65 | 56.94 | 2,453,621 | +0.40(+0.72%) |
Aug 26, 2020 | 56.02 | 56.62 | 55.98 | 56.53 | 2,534,386 | +0.31(+0.55%) |
Aug 25, 2020 | 56.83 | 56.84 | 56.11 | 56.22 | 1,972,731 | -0.20(-0.36%) |
Aug 24, 2020 | 56.33 | 56.51 | 55.89 | 56.42 | 1,626,392 | +0.10(+0.17%) |
Aug 21, 2020 | 56.54 | 56.54 | 55.76 | 56.33 | 2,029,999 | -0.17(-0.30%) |
Aug 20, 2020 | 56.50 | 56.73 | 56.25 | 56.50 | 1,439,593 | -0.22(-0.39%) |
Aug 19, 2020 | 57.06 | 57.17 | 56.68 | 56.72 | 1,892,446 | -0.15(-0.26%) |
Aug 18, 2020 | 56.55 | 57.24 | 56.02 | 56.86 | 2,356,988 | +0.31(+0.54%) |
Aug 17, 2020 | 55.77 | 56.66 | 55.59 | 56.56 | 2,170,949 | +0.89(+1.60%) |
Aug 14, 2020 | 55.53 | 55.96 | 55.39 | 55.67 | 2,391,310 | +0.26(+0.48%) |
Aug 13, 2020 | 55.38 | 55.72 | 55.05 | 55.40 | 1,410,861 | -0.08(-0.14%) |
Aug 12, 2020 | 54.78 | 55.91 | 54.76 | 55.48 | 2,422,408 | +0.81(+1.48%) |
Aug 11, 2020 | 56.20 | 56.22 | 54.56 | 54.67 | 4,679,678 | -1.42(-2.53%) |
Aug 10, 2020 | 56.54 | 56.58 | 55.88 | 56.09 | 2,557,929 | -0.53(-0.93%) |
Aug 07, 2020 | 56.25 | 56.72 | 56.11 | 56.62 | 2,099,102 | +0.15(+0.26%) |
Aug 06, 2020 | 56.57 | 57.03 | 56.27 | 56.47 | 1,826,649 | -0.21(-0.37%) |
Aug 05, 2020 | 57.63 | 57.80 | 56.35 | 56.68 | 3,231,672 | -1.16(-2.01%) |
Aug 04, 2020 | 56.70 | 58.19 | 56.67 | 57.84 | 4,346,060 | +1.00(+1.76%) |
Aug 03, 2020 | 56.15 | 57.03 | 56.15 | 56.84 | 2,932,858 | +1.17(+2.10%) |
Jul 31, 2020 | 55.49 | 56.21 | 54.87 | 55.67 | 8,070,559 | -0.18(-0.33%) |
Jul 30, 2020 | 56.41 | 56.66 | 55.46 | 55.85 | 3,026,945 | -0.78(-1.38%) |
Jul 29, 2020 | 56.79 | 57.13 | 56.31 | 56.64 | 2,422,090 | -0.15(-0.26%) |
Jul 28, 2020 | 56.47 | 57.13 | 56.43 | 56.79 | 3,353,607 | +0.40(+0.72%) |
Jul 27, 2020 | 56.49 | 56.63 | 55.91 | 56.38 | 3,581,206 | -0.13(-0.23%) |
Jul 24, 2020 | 57.20 | 57.61 | 56.27 | 56.51 | 3,159,053 | -0.67(-1.17%) |
Jul 23, 2020 | 57.19 | 57.57 | 56.89 | 57.18 | 2,516,497 | +0.24(+0.42%) |
Jul 22, 2020 | 56.75 | 56.98 | 56.10 | 56.94 | 2,307,281 | +0.19(+0.34%) |
Jul 21, 2020 | 55.96 | 57.17 | 55.96 | 56.75 | 3,182,597 | +0.76(+1.35%) |
Jul 20, 2020 | 56.71 | 56.88 | 55.81 | 55.99 | 4,000,414 | -0.88(-1.55%) |
Jul 17, 2020 | 57.23 | 57.30 | 56.82 | 56.87 | 6,330,835 | -0.04(-0.08%) |
Jul 16, 2020 | 56.85 | 57.45 | 56.75 | 56.92 | 3,714,965 | +0.08(+0.14%) |
Jul 15, 2020 | 57.39 | 57.55 | 56.78 | 56.84 | 4,362,028 | -0.50(-0.87%) |
Jul 14, 2020 | 55.98 | 57.45 | 55.96 | 57.34 | 5,233,238 | +1.42(+2.53%) |
Jul 13, 2020 | 56.05 | 57.17 | 55.91 | 55.92 | 6,144,574 | +0.01(+0.02%) |
Jul 10, 2020 | 55.21 | 55.96 | 55.07 | 55.91 | 4,137,171 | +0.88(+1.60%) |
Jul 09, 2020 | 54.88 | 55.39 | 54.67 | 55.03 | 3,738,764 | +0.09(+0.16%) |
Jul 08, 2020 | 54.89 | 55.13 | 54.64 | 54.95 | 4,650,536 | -0.03(-0.06%) |
Jul 07, 2020 | 54.33 | 55.26 | 54.20 | 54.98 | 5,521,460 | +0.69(+1.27%) |
Jul 06, 2020 | 53.94 | 54.46 | 53.38 | 54.29 | 6,632,325 | +0.62(+1.15%) |
Jul 02, 2020 | 53.36 | 54.19 | 53.12 | 53.67 | 6,546,258 | +0.92(+1.74%) |