Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 52.95 | 53.39 | 52.64 | 53.08 | 11,724,832 | +0.34(+0.65%) |
Sep 29, 2020 | 52.68 | 53.65 | 52.54 | 52.74 | 9,182,465 | +0.17(+0.32%) |
Sep 28, 2020 | 52.27 | 53.01 | 51.91 | 52.57 | 10,923,112 | +0.19(+0.37%) |
Sep 25, 2020 | 51.29 | 52.68 | 51.20 | 52.37 | 11,172,238 | +1.09(+2.13%) |
Sep 24, 2020 | 51.49 | 51.78 | 50.80 | 51.28 | 11,762,469 | -0.65(-1.25%) |
Sep 23, 2020 | 51.99 | 52.37 | 51.61 | 51.93 | 12,989,451 | +0.20(+0.39%) |
Sep 22, 2020 | 50.86 | 51.81 | 50.74 | 51.73 | 14,160,413 | +0.87(+1.71%) |
Sep 21, 2020 | 51.87 | 51.91 | 50.09 | 50.86 | 18,399,298 | -1.32(-2.53%) |
Sep 18, 2020 | 52.02 | 52.57 | 51.79 | 52.18 | 15,839,046 | -0.11(-0.22%) |
Sep 17, 2020 | 51.94 | 52.32 | 51.29 | 52.30 | 7,524,565 | -0.04(-0.08%) |
Sep 16, 2020 | 52.53 | 52.80 | 52.15 | 52.34 | 6,996,846 | -0.07(-0.13%) |
Sep 15, 2020 | 52.80 | 52.92 | 52.29 | 52.41 | 9,381,477 | -0.15(-0.28%) |
Sep 14, 2020 | 52.11 | 52.90 | 52.00 | 52.56 | 7,090,803 | +0.62(+1.20%) |
Sep 11, 2020 | 51.47 | 52.18 | 51.44 | 51.93 | 9,738,665 | +0.62(+1.20%) |
Sep 10, 2020 | 51.93 | 52.21 | 51.22 | 51.32 | 13,623,657 | -0.70(-1.34%) |
Sep 09, 2020 | 51.88 | 52.47 | 51.73 | 52.01 | 8,147,952 | +0.48(+0.94%) |
Sep 08, 2020 | 52.71 | 52.82 | 51.19 | 51.53 | 13,328,833 | -1.25(-2.37%) |
Sep 04, 2020 | 52.98 | 53.29 | 52.16 | 52.78 | 18,634,634 | -0.09(-0.17%) |
Sep 03, 2020 | 54.25 | 54.60 | 52.41 | 52.87 | 18,720,538 | -1.36(-2.52%) |
Sep 02, 2020 | 53.52 | 54.43 | 53.23 | 54.23 | 15,091,001 | +0.55(+1.03%) |
Sep 01, 2020 | 54.76 | 54.81 | 53.43 | 53.68 | 13,806,603 | -1.08(-1.98%) |
Aug 31, 2020 | 54.92 | 55.29 | 54.54 | 54.76 | 16,116,481 | -0.15(-0.27%) |
Aug 28, 2020 | 55.02 | 55.10 | 54.45 | 54.91 | 7,247,262 | -0.12(-0.22%) |
Aug 27, 2020 | 55.02 | 55.43 | 54.80 | 55.03 | 7,257,254 | +0.20(+0.37%) |
Aug 26, 2020 | 55.02 | 55.10 | 54.21 | 54.83 | 7,037,679 | -0.38(-0.69%) |
Aug 25, 2020 | 55.24 | 55.79 | 55.02 | 55.21 | 7,520,203 | +0.26(+0.48%) |
Aug 24, 2020 | 54.88 | 54.99 | 54.32 | 54.95 | 9,905,050 | +0.19(+0.35%) |
Aug 21, 2020 | 54.78 | 54.89 | 54.36 | 54.75 | 9,122,573 | -0.03(-0.05%) |
Aug 20, 2020 | 55.27 | 55.34 | 54.52 | 54.78 | 7,185,922 | -0.77(-1.38%) |
Aug 19, 2020 | 55.53 | 56.19 | 55.42 | 55.54 | 6,920,449 | +0.05(+0.10%) |
Aug 18, 2020 | 55.90 | 56.06 | 55.38 | 55.49 | 6,526,357 | -0.52(-0.93%) |
Aug 17, 2020 | 55.83 | 56.41 | 55.61 | 56.01 | 6,782,954 | +0.41(+0.73%) |
Aug 14, 2020 | 55.63 | 55.95 | 55.24 | 55.61 | 6,369,013 | -0.07(-0.13%) |
Aug 13, 2020 | 55.48 | 55.98 | 55.38 | 55.68 | 8,800,939 | -0.35(-0.63%) |
Aug 12, 2020 | 55.98 | 56.58 | 55.86 | 56.03 | 9,786,852 | +0.45(+0.81%) |
Aug 11, 2020 | 55.44 | 56.56 | 55.19 | 55.58 | 23,552,558 | +1.15(+2.12%) |
Aug 10, 2020 | 53.67 | 54.58 | 53.50 | 54.43 | 11,155,087 | +0.70(+1.31%) |
Aug 07, 2020 | 54.20 | 54.28 | 53.19 | 53.72 | 11,323,422 | -0.27(-0.51%) |
Aug 06, 2020 | 54.58 | 55.44 | 53.19 | 53.99 | 21,537,464 | +1.44(+2.75%) |
Aug 05, 2020 | 52.78 | 53.16 | 52.30 | 52.55 | 12,241,892 | +0.19(+0.37%) |
Aug 04, 2020 | 51.79 | 52.39 | 51.53 | 52.36 | 7,407,113 | +0.33(+0.63%) |
Aug 03, 2020 | 52.04 | 52.51 | 51.90 | 52.03 | 11,745,754 | +0.39(+0.75%) |
Jul 31, 2020 | 51.84 | 52.02 | 50.86 | 51.64 | 11,858,300 | -0.18(-0.36%) |
Jul 30, 2020 | 51.77 | 52.07 | 51.36 | 51.83 | 8,149,259 | -0.25(-0.47%) |
Jul 29, 2020 | 52.08 | 52.30 | 51.58 | 52.07 | 8,357,701 | -0.25(-0.47%) |
Jul 28, 2020 | 51.55 | 52.66 | 51.27 | 52.32 | 11,150,265 | +1.21(+2.38%) |
Jul 27, 2020 | 50.67 | 51.61 | 50.49 | 51.11 | 14,052,851 | +0.18(+0.35%) |
Jul 24, 2020 | 52.53 | 52.61 | 50.67 | 50.93 | 14,234,526 | -1.78(-3.37%) |
Jul 23, 2020 | 52.93 | 53.23 | 52.44 | 52.71 | 10,123,663 | +0.02(+0.03%) |
Jul 22, 2020 | 52.73 | 53.11 | 52.24 | 52.69 | 10,177,349 | +0.04(+0.08%) |
Jul 21, 2020 | 52.60 | 53.03 | 52.22 | 52.65 | 8,864,795 | +0.30(+0.57%) |
Jul 20, 2020 | 53.08 | 53.39 | 52.14 | 52.35 | 7,677,972 | -0.82(-1.54%) |
Jul 17, 2020 | 52.56 | 53.37 | 52.29 | 53.17 | 10,312,276 | +0.94(+1.80%) |
Jul 16, 2020 | 52.15 | 52.28 | 51.71 | 52.22 | 7,893,671 | +0.04(+0.08%) |
Jul 15, 2020 | 51.63 | 52.48 | 51.34 | 52.18 | 10,744,166 | +1.21(+2.38%) |
Jul 14, 2020 | 50.84 | 51.15 | 50.43 | 50.97 | 13,804,999 | +0.12(+0.24%) |
Jul 13, 2020 | 50.68 | 51.49 | 50.62 | 50.84 | 11,526,984 | +0.28(+0.56%) |
Jul 10, 2020 | 51.06 | 51.14 | 50.32 | 50.56 | 9,961,521 | -0.60(-1.17%) |
Jul 09, 2020 | 52.52 | 52.95 | 50.91 | 51.16 | 14,516,674 | -1.28(-2.43%) |
Jul 08, 2020 | 53.10 | 53.42 | 52.19 | 52.44 | 11,933,861 | -0.64(-1.21%) |
Jul 07, 2020 | 52.61 | 53.36 | 52.40 | 53.08 | 14,501,506 | +0.09(+0.17%) |
Jul 06, 2020 | 52.47 | 53.33 | 51.83 | 52.99 | 10,007,617 | +0.92(+1.78%) |
Jul 02, 2020 | 52.21 | 52.51 | 51.72 | 52.07 | 12,910,223 | +0.14(+0.27%) |