Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 52.60 | 52.61 | 52.50 | 52.56 | 3,357,651 | -0.07(-0.14%) |
Oct 29, 2020 | 52.66 | 52.68 | 52.57 | 52.63 | 8,089,148 | +0.00(+0.00%) |
Oct 28, 2020 | 52.69 | 52.69 | 52.62 | 52.63 | 2,826,084 | -0.01(-0.02%) |
Oct 27, 2020 | 52.57 | 52.66 | 52.56 | 52.64 | 2,825,203 | +0.10(+0.19%) |
Oct 26, 2020 | 52.52 | 52.55 | 52.51 | 52.54 | 2,564,429 | +0.05(+0.09%) |
Oct 23, 2020 | 52.43 | 52.51 | 52.41 | 52.50 | 2,490,766 | +0.05(+0.10%) |
Oct 22, 2020 | 52.51 | 52.51 | 52.42 | 52.44 | 3,520,142 | -0.07(-0.14%) |
Oct 21, 2020 | 52.57 | 52.57 | 52.52 | 52.52 | 3,245,672 | -0.10(-0.19%) |
Oct 20, 2020 | 52.67 | 52.67 | 52.60 | 52.61 | 4,690,688 | -0.05(-0.10%) |
Oct 19, 2020 | 52.66 | 52.69 | 52.62 | 52.67 | 2,113,928 | -0.01(-0.03%) |
Oct 16, 2020 | 52.69 | 52.70 | 52.67 | 52.68 | 2,268,440 | +0.04(+0.08%) |
Oct 15, 2020 | 52.68 | 52.69 | 52.64 | 52.64 | 2,788,985 | +0.05(+0.09%) |
Oct 14, 2020 | 52.59 | 52.61 | 52.58 | 52.60 | 2,565,128 | +0.05(+0.10%) |
Oct 13, 2020 | 52.52 | 52.55 | 52.51 | 52.54 | 4,315,933 | +0.06(+0.12%) |
Oct 12, 2020 | 52.51 | 52.52 | 52.47 | 52.48 | 1,957,278 | +0.01(+0.02%) |
Oct 09, 2020 | 52.45 | 52.49 | 52.42 | 52.47 | 1,541,522 | +0.05(+0.10%) |
Oct 08, 2020 | 52.37 | 52.42 | 52.35 | 52.42 | 1,648,259 | +0.09(+0.17%) |
Oct 07, 2020 | 52.34 | 52.35 | 52.32 | 52.33 | 2,244,197 | -0.03(-0.06%) |
Oct 06, 2020 | 52.33 | 52.36 | 52.32 | 52.36 | 2,630,034 | +0.03(+0.06%) |
Oct 05, 2020 | 52.38 | 52.39 | 52.31 | 52.33 | 2,257,402 | -0.11(-0.21%) |
Oct 02, 2020 | 52.44 | 52.47 | 52.40 | 52.44 | 2,042,118 | +0.03(+0.06%) |
Oct 01, 2020 | 52.31 | 52.41 | 52.31 | 52.41 | 2,654,981 | +0.03(+0.05%) |
Sep 30, 2020 | 52.43 | 52.43 | 52.35 | 52.38 | 3,167,823 | -0.06(-0.12%) |
Sep 29, 2020 | 52.40 | 52.46 | 52.40 | 52.44 | 3,562,049 | +0.04(+0.07%) |
Sep 28, 2020 | 52.38 | 52.41 | 52.35 | 52.41 | 4,842,261 | +0.01(+0.03%) |
Sep 25, 2020 | 52.38 | 52.40 | 52.35 | 52.39 | 3,219,790 | +0.08(+0.15%) |
Sep 24, 2020 | 52.33 | 52.37 | 52.29 | 52.31 | 3,709,161 | +0.00(+0.00%) |
Sep 23, 2020 | 52.35 | 52.37 | 52.30 | 52.31 | 4,837,921 | -0.04(-0.08%) |
Sep 22, 2020 | 52.40 | 52.40 | 52.32 | 52.35 | 9,494,377 | -0.02(-0.04%) |
Sep 21, 2020 | 52.42 | 52.44 | 52.35 | 52.37 | 9,598,549 | +0.06(+0.11%) |
Sep 18, 2020 | 52.34 | 52.37 | 52.30 | 52.32 | 2,202,921 | -0.02(-0.03%) |
Sep 17, 2020 | 52.37 | 52.37 | 52.32 | 52.33 | 2,227,116 | +0.04(+0.08%) |
Sep 16, 2020 | 52.34 | 52.35 | 52.28 | 52.29 | 2,218,499 | +0.01(+0.02%) |
Sep 15, 2020 | 52.25 | 52.29 | 52.25 | 52.28 | 2,204,329 | -0.00(-0.01%) |
Sep 14, 2020 | 52.33 | 52.35 | 52.28 | 52.29 | 2,897,474 | +0.01(+0.03%) |
Sep 11, 2020 | 52.25 | 52.30 | 52.23 | 52.28 | 2,733,350 | +0.09(+0.17%) |
Sep 10, 2020 | 52.14 | 52.19 | 52.09 | 52.19 | 6,969,280 | +0.01(+0.02%) |
Sep 09, 2020 | 52.22 | 52.22 | 52.14 | 52.18 | 6,318,450 | -0.02(-0.03%) |
Sep 08, 2020 | 52.19 | 52.23 | 52.19 | 52.19 | 2,210,551 | +0.07(+0.14%) |
Sep 04, 2020 | 52.19 | 52.19 | 52.09 | 52.12 | 1,882,441 | -0.09(-0.17%) |
Sep 03, 2020 | 52.22 | 52.25 | 52.20 | 52.21 | 2,439,811 | -0.02(-0.03%) |
Sep 02, 2020 | 52.14 | 52.24 | 52.12 | 52.23 | 2,454,618 | +0.15(+0.29%) |
Sep 01, 2020 | 51.96 | 52.09 | 51.95 | 52.08 | 5,140,503 | +0.14(+0.27%) |
Aug 31, 2020 | 51.94 | 51.95 | 51.90 | 51.94 | 3,444,619 | -0.04(-0.07%) |
Aug 28, 2020 | 52.00 | 52.00 | 51.95 | 51.97 | 3,232,403 | -0.05(-0.09%) |
Aug 27, 2020 | 52.18 | 52.18 | 51.98 | 52.02 | 4,577,844 | -0.05(-0.10%) |
Aug 26, 2020 | 52.07 | 52.07 | 52.04 | 52.07 | 2,972,220 | +0.02(+0.03%) |
Aug 25, 2020 | 52.06 | 52.06 | 51.99 | 52.05 | 2,376,334 | -0.18(-0.34%) |
Aug 24, 2020 | 52.24 | 52.25 | 52.22 | 52.23 | 1,829,331 | +0.01(+0.03%) |
Aug 21, 2020 | 52.18 | 52.22 | 52.18 | 52.22 | 2,664,300 | +0.01(+0.02%) |
Aug 20, 2020 | 52.25 | 52.25 | 52.19 | 52.21 | 2,204,255 | +0.09(+0.17%) |
Aug 19, 2020 | 52.17 | 52.22 | 52.12 | 52.12 | 4,540,116 | -0.07(-0.13%) |
Aug 18, 2020 | 52.16 | 52.20 | 52.13 | 52.18 | 3,368,726 | +0.06(+0.11%) |
Aug 17, 2020 | 52.10 | 52.18 | 52.06 | 52.13 | 7,342,189 | +0.14(+0.28%) |
Aug 14, 2020 | 51.95 | 52.01 | 51.95 | 51.98 | 2,850,406 | -0.07(-0.14%) |
Aug 13, 2020 | 52.04 | 52.09 | 51.98 | 52.05 | 3,311,477 | -0.14(-0.26%) |
Aug 12, 2020 | 52.17 | 52.19 | 52.13 | 52.19 | 2,712,651 | -0.01(-0.02%) |
Aug 11, 2020 | 52.23 | 52.25 | 52.18 | 52.20 | 10,314,448 | -0.14(-0.27%) |
Aug 10, 2020 | 52.40 | 52.40 | 52.32 | 52.34 | 2,343,556 | +0.04(+0.07%) |
Aug 07, 2020 | 52.39 | 52.39 | 52.31 | 52.31 | 1,739,216 | -0.10(-0.19%) |
Aug 06, 2020 | 52.40 | 52.45 | 52.38 | 52.40 | 1,724,632 | +0.06(+0.12%) |
Aug 05, 2020 | 52.35 | 52.38 | 52.33 | 52.34 | 1,787,585 | -0.12(-0.22%) |
Aug 04, 2020 | 52.37 | 52.46 | 52.37 | 52.46 | 1,685,409 | +0.13(+0.26%) |