Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 55.97 | 56.79 | 55.83 | 56.14 | 11,699,485 | +0.22(+0.39%) |
Sep 29, 2020 | 56.03 | 56.57 | 55.86 | 55.92 | 6,744,490 | -0.10(-0.18%) |
Sep 28, 2020 | 56.45 | 56.93 | 55.92 | 56.03 | 9,945,641 | -0.21(-0.37%) |
Sep 25, 2020 | 55.73 | 56.41 | 55.44 | 56.23 | 9,966,462 | +0.47(+0.84%) |
Sep 24, 2020 | 55.24 | 56.33 | 54.81 | 55.76 | 10,166,576 | +0.32(+0.58%) |
Sep 23, 2020 | 56.52 | 56.88 | 55.39 | 55.44 | 16,492,280 | -1.56(-2.74%) |
Sep 22, 2020 | 56.78 | 57.13 | 55.91 | 57.00 | 14,144,060 | -0.19(-0.33%) |
Sep 21, 2020 | 58.73 | 58.86 | 56.45 | 57.19 | 34,614,660 | +1.01(+1.79%) |
Sep 18, 2020 | 56.40 | 56.69 | 55.88 | 56.18 | 52,440,636 | -0.40(-0.71%) |
Sep 17, 2020 | 55.87 | 56.99 | 55.48 | 56.59 | 24,270,138 | -0.24(-0.41%) |
Sep 16, 2020 | 57.47 | 57.73 | 56.09 | 56.82 | 22,591,120 | -0.48(-0.84%) |
Sep 15, 2020 | 56.43 | 58.00 | 55.85 | 57.30 | 32,289,008 | +1.39(+2.49%) |
Sep 14, 2020 | 57.23 | 57.83 | 55.81 | 55.91 | 53,266,668 | +2.31(+4.32%) |
Sep 11, 2020 | 57.09 | 58.17 | 53.48 | 53.60 | 42,772,688 | -0.31(-0.58%) |
Sep 10, 2020 | 54.01 | 54.71 | 53.36 | 53.91 | 21,769,468 | +0.36(+0.67%) |
Sep 09, 2020 | 52.81 | 53.98 | 52.53 | 53.55 | 14,872,888 | +1.53(+2.95%) |
Sep 08, 2020 | 52.05 | 52.46 | 51.60 | 52.02 | 17,516,090 | -0.39(-0.74%) |
Sep 04, 2020 | 53.49 | 53.85 | 51.86 | 52.40 | 15,629,664 | -1.29(-2.40%) |
Sep 03, 2020 | 55.22 | 55.47 | 53.27 | 53.69 | 16,361,411 | -1.81(-3.27%) |
Sep 02, 2020 | 54.28 | 55.78 | 54.28 | 55.51 | 15,251,858 | +1.29(+2.38%) |
Sep 01, 2020 | 53.95 | 54.55 | 53.67 | 54.22 | 10,814,887 | +0.41(+0.77%) |
Aug 31, 2020 | 53.72 | 54.31 | 53.63 | 53.81 | 19,866,688 | -0.62(-1.14%) |
Aug 28, 2020 | 53.91 | 54.69 | 53.79 | 54.43 | 9,160,365 | +0.66(+1.22%) |
Aug 27, 2020 | 54.02 | 54.96 | 53.20 | 53.77 | 16,837,538 | -0.29(-0.54%) |
Aug 26, 2020 | 52.98 | 54.06 | 52.72 | 54.06 | 12,332,705 | +1.32(+2.50%) |
Aug 25, 2020 | 52.80 | 53.36 | 52.68 | 52.74 | 7,898,262 | +0.08(+0.14%) |
Aug 24, 2020 | 52.43 | 52.75 | 52.13 | 52.67 | 8,389,272 | +0.77(+1.49%) |
Aug 21, 2020 | 52.08 | 52.14 | 51.46 | 51.90 | 10,157,989 | -0.07(-0.13%) |
Aug 20, 2020 | 52.27 | 52.48 | 51.80 | 51.96 | 11,671,344 | -0.88(-1.67%) |
Aug 19, 2020 | 52.26 | 53.41 | 52.15 | 52.85 | 17,811,352 | +0.96(+1.85%) |
Aug 18, 2020 | 52.30 | 53.52 | 51.60 | 51.89 | 22,437,908 | +1.12(+2.20%) |
Aug 17, 2020 | 50.97 | 51.14 | 50.46 | 50.77 | 10,128,130 | -0.20(-0.39%) |
Aug 14, 2020 | 50.81 | 51.30 | 50.56 | 50.97 | 5,800,494 | +0.17(+0.33%) |
Aug 13, 2020 | 50.69 | 50.96 | 50.48 | 50.80 | 8,784,557 | -0.14(-0.28%) |
Aug 12, 2020 | 51.27 | 51.44 | 50.75 | 50.94 | 9,643,600 | -0.09(-0.18%) |
Aug 11, 2020 | 51.94 | 52.15 | 50.91 | 51.03 | 8,587,683 | -0.63(-1.22%) |
Aug 10, 2020 | 51.94 | 52.30 | 51.61 | 51.66 | 10,684,611 | -0.27(-0.53%) |
Aug 07, 2020 | 51.73 | 51.94 | 51.49 | 51.93 | 9,328,816 | -0.05(-0.09%) |
Aug 06, 2020 | 52.18 | 52.28 | 51.66 | 51.98 | 8,688,029 | -0.21(-0.40%) |
Aug 05, 2020 | 52.96 | 52.96 | 52.08 | 52.19 | 7,049,663 | -0.47(-0.89%) |
Aug 04, 2020 | 52.45 | 52.67 | 52.22 | 52.66 | 6,768,170 | +0.02(+0.04%) |
Aug 03, 2020 | 52.45 | 52.74 | 52.18 | 52.64 | 9,746,567 | +0.50(+0.96%) |
Jul 31, 2020 | 51.89 | 52.16 | 51.08 | 52.14 | 9,946,256 | +0.19(+0.36%) |
Jul 30, 2020 | 51.72 | 52.17 | 51.61 | 51.95 | 8,117,537 | -0.42(-0.81%) |
Jul 29, 2020 | 52.24 | 52.56 | 52.05 | 52.38 | 7,702,660 | +0.33(+0.63%) |
Jul 28, 2020 | 51.95 | 52.41 | 51.91 | 52.05 | 13,856,983 | +0.01(+0.02%) |
Jul 27, 2020 | 52.34 | 52.61 | 52.02 | 52.04 | 10,974,423 | -0.29(-0.56%) |
Jul 24, 2020 | 52.16 | 52.69 | 51.96 | 52.33 | 9,506,838 | -0.10(-0.20%) |
Jul 23, 2020 | 52.66 | 53.00 | 52.28 | 52.43 | 13,374,022 | -0.24(-0.45%) |
Jul 22, 2020 | 52.38 | 52.82 | 52.38 | 52.67 | 14,720,941 | +0.09(+0.18%) |
Jul 21, 2020 | 52.47 | 52.97 | 52.26 | 52.57 | 12,628,596 | +0.48(+0.92%) |
Jul 20, 2020 | 51.61 | 52.20 | 51.43 | 52.09 | 12,197,026 | +0.47(+0.91%) |
Jul 17, 2020 | 52.73 | 52.77 | 51.49 | 51.62 | 15,255,222 | -0.87(-1.65%) |
Jul 16, 2020 | 53.05 | 53.12 | 52.26 | 52.49 | 9,336,382 | -0.75(-1.41%) |
Jul 15, 2020 | 53.99 | 54.39 | 53.02 | 53.24 | 11,241,800 | -0.55(-1.01%) |
Jul 14, 2020 | 53.29 | 53.87 | 53.11 | 53.79 | 16,482,963 | +0.40(+0.76%) |
Jul 13, 2020 | 53.75 | 54.15 | 53.35 | 53.38 | 17,050,212 | -0.36(-0.66%) |
Jul 10, 2020 | 53.81 | 53.86 | 53.08 | 53.74 | 13,472,914 | -0.13(-0.24%) |
Jul 09, 2020 | 53.36 | 54.12 | 53.20 | 53.87 | 16,758,575 | +0.81(+1.54%) |
Jul 08, 2020 | 53.03 | 53.07 | 52.43 | 53.05 | 13,437,169 | +0.33(+0.62%) |
Jul 07, 2020 | 52.76 | 53.33 | 52.64 | 52.73 | 14,131,299 | -0.27(-0.51%) |
Jul 06, 2020 | 52.61 | 53.21 | 52.59 | 53.00 | 16,348,309 | +0.62(+1.18%) |
Jul 02, 2020 | 52.24 | 52.84 | 52.11 | 52.38 | 16,530,663 | +0.42(+0.81%) |