Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 52.23 | 52.23 | 52.15 | 52.18 | 3,179,963 | -0.06(-0.12%) |
Sep 29, 2020 | 52.20 | 52.26 | 52.20 | 52.24 | 3,575,701 | +0.04(+0.07%) |
Sep 28, 2020 | 52.18 | 52.21 | 52.15 | 52.21 | 4,860,819 | +0.01(+0.03%) |
Sep 25, 2020 | 52.18 | 52.20 | 52.15 | 52.19 | 3,232,130 | +0.08(+0.15%) |
Sep 24, 2020 | 52.13 | 52.17 | 52.09 | 52.11 | 3,723,376 | +0.00(+0.00%) |
Sep 23, 2020 | 52.15 | 52.17 | 52.10 | 52.11 | 4,856,462 | -0.04(-0.08%) |
Sep 22, 2020 | 52.20 | 52.20 | 52.12 | 52.15 | 9,530,764 | -0.02(-0.04%) |
Sep 21, 2020 | 52.22 | 52.24 | 52.15 | 52.17 | 9,635,336 | +0.06(+0.11%) |
Sep 18, 2020 | 52.14 | 52.17 | 52.10 | 52.12 | 2,211,364 | -0.02(-0.03%) |
Sep 17, 2020 | 52.17 | 52.17 | 52.12 | 52.13 | 2,235,652 | +0.04(+0.08%) |
Sep 16, 2020 | 52.14 | 52.15 | 52.08 | 52.09 | 2,227,002 | +0.01(+0.02%) |
Sep 15, 2020 | 52.05 | 52.09 | 52.05 | 52.08 | 2,212,778 | -0.00(-0.01%) |
Sep 14, 2020 | 52.13 | 52.15 | 52.08 | 52.09 | 2,908,578 | +0.01(+0.03%) |
Sep 11, 2020 | 52.05 | 52.10 | 52.03 | 52.08 | 2,743,826 | +0.09(+0.17%) |
Sep 10, 2020 | 51.94 | 51.99 | 51.89 | 51.99 | 6,995,990 | +0.01(+0.02%) |
Sep 09, 2020 | 52.02 | 52.02 | 51.94 | 51.98 | 6,342,666 | -0.02(-0.03%) |
Sep 08, 2020 | 52.00 | 52.03 | 51.99 | 52.00 | 2,219,023 | +0.07(+0.14%) |
Sep 04, 2020 | 51.99 | 51.99 | 51.89 | 51.92 | 1,889,656 | -0.09(-0.17%) |
Sep 03, 2020 | 52.02 | 52.05 | 52.00 | 52.01 | 2,449,162 | -0.02(-0.03%) |
Sep 02, 2020 | 51.94 | 52.04 | 51.92 | 52.03 | 2,464,025 | +0.15(+0.29%) |
Sep 01, 2020 | 51.76 | 51.89 | 51.75 | 51.88 | 5,160,204 | +0.14(+0.27%) |
Aug 31, 2020 | 51.74 | 51.75 | 51.70 | 51.74 | 3,457,821 | -0.04(-0.07%) |
Aug 28, 2020 | 51.80 | 51.80 | 51.75 | 51.77 | 3,244,791 | -0.04(-0.09%) |
Aug 27, 2020 | 51.98 | 51.98 | 51.78 | 51.82 | 4,595,388 | -0.05(-0.10%) |
Aug 26, 2020 | 51.87 | 51.87 | 51.84 | 51.87 | 2,983,612 | +0.02(+0.03%) |
Aug 25, 2020 | 51.86 | 51.86 | 51.79 | 51.85 | 2,385,442 | -0.17(-0.34%) |
Aug 24, 2020 | 52.04 | 52.05 | 52.02 | 52.03 | 1,836,342 | +0.01(+0.03%) |
Aug 21, 2020 | 51.98 | 52.02 | 51.98 | 52.02 | 2,674,511 | +0.01(+0.02%) |
Aug 20, 2020 | 52.05 | 52.05 | 51.99 | 52.01 | 2,212,703 | +0.09(+0.17%) |
Aug 19, 2020 | 51.97 | 52.02 | 51.92 | 51.92 | 4,557,516 | -0.07(-0.13%) |
Aug 18, 2020 | 51.96 | 52.00 | 51.93 | 51.98 | 3,381,637 | +0.06(+0.11%) |
Aug 17, 2020 | 51.90 | 51.98 | 51.86 | 51.93 | 7,370,328 | +0.14(+0.28%) |
Aug 14, 2020 | 51.75 | 51.81 | 51.75 | 51.78 | 2,861,331 | -0.07(-0.14%) |
Aug 13, 2020 | 51.85 | 51.89 | 51.78 | 51.85 | 3,324,168 | -0.13(-0.26%) |
Aug 12, 2020 | 51.97 | 51.99 | 51.93 | 51.99 | 2,723,047 | -0.01(-0.02%) |
Aug 11, 2020 | 52.03 | 52.05 | 51.98 | 52.00 | 10,353,978 | -0.14(-0.27%) |
Aug 10, 2020 | 52.20 | 52.20 | 52.12 | 52.14 | 2,352,537 | +0.04(+0.07%) |
Aug 07, 2020 | 52.19 | 52.19 | 52.11 | 52.11 | 1,745,881 | -0.10(-0.19%) |
Aug 06, 2020 | 52.20 | 52.25 | 52.18 | 52.20 | 1,731,242 | +0.06(+0.12%) |
Aug 05, 2020 | 52.15 | 52.18 | 52.13 | 52.14 | 1,794,435 | -0.12(-0.22%) |
Aug 04, 2020 | 52.17 | 52.26 | 52.17 | 52.26 | 1,691,869 | +0.13(+0.26%) |
Aug 03, 2020 | 52.10 | 52.13 | 52.05 | 52.12 | 2,249,359 | -0.01(-0.02%) |
Jul 31, 2020 | 52.17 | 52.17 | 52.13 | 52.13 | 1,909,818 | -0.04(-0.07%) |
Jul 30, 2020 | 52.18 | 52.19 | 52.14 | 52.17 | 1,481,905 | +0.11(+0.21%) |
Jul 29, 2020 | 52.06 | 52.06 | 52.03 | 52.06 | 1,886,613 | +0.00(+0.00%) |
Jul 28, 2020 | 52.07 | 52.14 | 52.03 | 52.06 | 1,849,512 | +0.03(+0.06%) |
Jul 27, 2020 | 52.05 | 52.06 | 52.02 | 52.03 | 2,028,084 | +0.07(+0.13%) |
Jul 24, 2020 | 51.93 | 51.98 | 51.93 | 51.96 | 1,346,556 | -0.03(-0.05%) |
Jul 23, 2020 | 52.04 | 52.04 | 51.99 | 51.99 | 1,455,536 | -0.01(-0.02%) |
Jul 22, 2020 | 51.96 | 52.01 | 51.94 | 52.00 | 2,402,006 | +0.13(+0.24%) |
Jul 21, 2020 | 51.87 | 51.88 | 51.84 | 51.87 | 1,648,770 | +0.05(+0.10%) |
Jul 20, 2020 | 51.79 | 51.86 | 51.79 | 51.83 | 1,775,969 | +0.05(+0.10%) |
Jul 17, 2020 | 51.77 | 51.79 | 51.75 | 51.78 | 1,960,861 | -0.03(-0.05%) |
Jul 16, 2020 | 51.78 | 51.83 | 51.78 | 51.80 | 1,755,553 | +0.07(+0.13%) |
Jul 15, 2020 | 51.73 | 51.74 | 51.70 | 51.74 | 1,847,230 | -0.04(-0.08%) |
Jul 14, 2020 | 51.79 | 51.79 | 51.75 | 51.78 | 1,700,528 | +0.15(+0.29%) |
Jul 13, 2020 | 51.62 | 51.65 | 51.61 | 51.62 | 2,313,209 | -0.13(-0.24%) |
Jul 10, 2020 | 51.80 | 51.81 | 51.75 | 51.75 | 1,890,160 | -0.05(-0.10%) |
Jul 09, 2020 | 51.76 | 51.82 | 51.71 | 51.80 | 2,037,151 | +0.13(+0.24%) |
Jul 08, 2020 | 51.73 | 51.74 | 51.66 | 51.68 | 5,672,422 | -0.04(-0.07%) |
Jul 07, 2020 | 51.66 | 51.72 | 51.66 | 51.71 | 1,441,971 | +0.10(+0.19%) |
Jul 06, 2020 | 51.63 | 51.64 | 51.61 | 51.62 | 1,856,162 | +0.01(+0.02%) |
Jul 02, 2020 | 51.52 | 51.63 | 51.52 | 51.61 | 3,263,746 | +0.08(+0.16%) |