Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 52.19 | 52.20 | 52.09 | 52.15 | 3,384,030 | -0.07(-0.14%) |
Oct 29, 2020 | 52.25 | 52.27 | 52.16 | 52.22 | 8,152,701 | +0.00(+0.00%) |
Oct 28, 2020 | 52.28 | 52.28 | 52.21 | 52.22 | 2,848,287 | -0.01(-0.02%) |
Oct 27, 2020 | 52.16 | 52.25 | 52.15 | 52.23 | 2,847,399 | +0.10(+0.19%) |
Oct 26, 2020 | 52.11 | 52.14 | 52.10 | 52.13 | 2,584,577 | +0.04(+0.09%) |
Oct 23, 2020 | 52.03 | 52.10 | 52.00 | 52.09 | 2,510,335 | +0.05(+0.10%) |
Oct 22, 2020 | 52.10 | 52.10 | 52.02 | 52.03 | 3,547,799 | -0.07(-0.14%) |
Oct 21, 2020 | 52.16 | 52.16 | 52.11 | 52.11 | 3,271,172 | -0.10(-0.19%) |
Oct 20, 2020 | 52.26 | 52.26 | 52.19 | 52.20 | 4,727,540 | -0.05(-0.10%) |
Oct 19, 2020 | 52.25 | 52.28 | 52.21 | 52.26 | 2,130,536 | -0.01(-0.03%) |
Oct 16, 2020 | 52.28 | 52.28 | 52.26 | 52.27 | 2,286,262 | +0.04(+0.08%) |
Oct 15, 2020 | 52.27 | 52.28 | 52.23 | 52.23 | 2,810,896 | +0.04(+0.09%) |
Oct 14, 2020 | 52.18 | 52.20 | 52.17 | 52.19 | 2,585,281 | +0.05(+0.10%) |
Oct 13, 2020 | 52.11 | 52.14 | 52.10 | 52.13 | 4,349,841 | +0.06(+0.12%) |
Oct 12, 2020 | 52.10 | 52.11 | 52.06 | 52.07 | 1,972,656 | +0.01(+0.02%) |
Oct 09, 2020 | 52.04 | 52.08 | 52.02 | 52.06 | 1,553,633 | +0.05(+0.10%) |
Oct 08, 2020 | 51.96 | 52.01 | 51.94 | 52.01 | 1,661,209 | +0.09(+0.17%) |
Oct 07, 2020 | 51.94 | 51.94 | 51.91 | 51.92 | 2,261,829 | -0.03(-0.06%) |
Oct 06, 2020 | 51.92 | 51.95 | 51.91 | 51.95 | 2,650,697 | +0.03(+0.06%) |
Oct 05, 2020 | 51.97 | 51.98 | 51.90 | 51.92 | 2,275,138 | -0.11(-0.21%) |
Oct 02, 2020 | 52.03 | 52.06 | 51.99 | 52.03 | 2,058,162 | +0.03(+0.06%) |
Oct 01, 2020 | 51.90 | 52.00 | 51.90 | 52.00 | 2,675,839 | +0.03(+0.05%) |
Sep 30, 2020 | 52.02 | 52.02 | 51.94 | 51.97 | 3,192,706 | -0.06(-0.12%) |
Sep 29, 2020 | 51.99 | 52.05 | 51.99 | 52.03 | 3,590,029 | +0.04(+0.07%) |
Sep 28, 2020 | 51.98 | 52.00 | 51.94 | 52.00 | 4,880,297 | +0.01(+0.03%) |
Sep 25, 2020 | 51.98 | 51.99 | 51.94 | 51.98 | 3,245,082 | +0.08(+0.15%) |
Sep 24, 2020 | 51.92 | 51.96 | 51.89 | 51.90 | 3,738,296 | +0.00(+0.00%) |
Sep 23, 2020 | 51.94 | 51.96 | 51.89 | 51.90 | 4,875,923 | -0.04(-0.08%) |
Sep 22, 2020 | 51.99 | 51.99 | 51.91 | 51.94 | 9,568,956 | -0.02(-0.04%) |
Sep 21, 2020 | 52.01 | 52.03 | 51.94 | 51.97 | 9,673,946 | +0.06(+0.11%) |
Sep 18, 2020 | 51.93 | 51.96 | 51.89 | 51.91 | 2,220,225 | -0.02(-0.03%) |
Sep 17, 2020 | 51.97 | 51.97 | 51.91 | 51.93 | 2,244,610 | +0.04(+0.08%) |
Sep 16, 2020 | 51.93 | 51.94 | 51.87 | 51.89 | 2,235,926 | +0.01(+0.02%) |
Sep 15, 2020 | 51.84 | 51.89 | 51.84 | 51.88 | 2,221,645 | -0.00(-0.01%) |
Sep 14, 2020 | 51.92 | 51.94 | 51.88 | 51.88 | 2,920,233 | +0.01(+0.03%) |
Sep 11, 2020 | 51.84 | 51.89 | 51.82 | 51.87 | 2,754,821 | +0.09(+0.17%) |
Sep 10, 2020 | 51.73 | 51.78 | 51.68 | 51.78 | 7,024,024 | +0.01(+0.02%) |
Sep 09, 2020 | 51.81 | 51.81 | 51.73 | 51.77 | 6,368,082 | -0.02(-0.03%) |
Sep 08, 2020 | 51.79 | 51.82 | 51.78 | 51.79 | 2,227,915 | +0.07(+0.14%) |
Sep 04, 2020 | 51.78 | 51.78 | 51.68 | 51.72 | 1,897,228 | -0.09(-0.17%) |
Sep 03, 2020 | 51.81 | 51.84 | 51.80 | 51.81 | 2,458,976 | -0.02(-0.03%) |
Sep 02, 2020 | 51.73 | 51.83 | 51.72 | 51.82 | 2,473,899 | +0.15(+0.29%) |
Sep 01, 2020 | 51.56 | 51.68 | 51.54 | 51.67 | 5,180,882 | +0.14(+0.27%) |
Aug 31, 2020 | 51.53 | 51.54 | 51.50 | 51.53 | 3,471,694 | -0.04(-0.07%) |
Aug 28, 2020 | 51.59 | 51.59 | 51.54 | 51.57 | 3,257,810 | -0.04(-0.09%) |
Aug 27, 2020 | 51.77 | 51.77 | 51.58 | 51.61 | 4,613,826 | -0.05(-0.10%) |
Aug 26, 2020 | 51.67 | 51.67 | 51.63 | 51.67 | 2,995,583 | +0.02(+0.03%) |
Aug 25, 2020 | 51.66 | 51.66 | 51.58 | 51.65 | 2,395,013 | -0.17(-0.34%) |
Aug 24, 2020 | 51.83 | 51.84 | 51.81 | 51.82 | 1,843,709 | +0.01(+0.03%) |
Aug 21, 2020 | 51.77 | 51.81 | 51.77 | 51.81 | 2,685,242 | +0.01(+0.02%) |
Aug 20, 2020 | 51.84 | 51.84 | 51.78 | 51.80 | 2,221,581 | +0.09(+0.17%) |
Aug 19, 2020 | 51.76 | 51.82 | 51.71 | 51.71 | 4,575,801 | -0.07(-0.13%) |
Aug 18, 2020 | 51.75 | 51.79 | 51.72 | 51.78 | 3,395,205 | +0.06(+0.11%) |
Aug 17, 2020 | 51.69 | 51.77 | 51.66 | 51.72 | 7,399,900 | +0.14(+0.28%) |
Aug 14, 2020 | 51.54 | 51.60 | 51.54 | 51.58 | 2,872,811 | -0.07(-0.14%) |
Aug 13, 2020 | 51.64 | 51.68 | 51.58 | 51.65 | 3,337,505 | -0.13(-0.26%) |
Aug 12, 2020 | 51.76 | 51.78 | 51.72 | 51.78 | 2,733,973 | -0.01(-0.02%) |
Aug 11, 2020 | 51.83 | 51.84 | 51.77 | 51.79 | 10,395,521 | -0.14(-0.27%) |
Aug 10, 2020 | 52.00 | 52.00 | 51.91 | 51.93 | 2,361,976 | +0.04(+0.07%) |
Aug 07, 2020 | 51.98 | 51.98 | 51.90 | 51.90 | 1,752,886 | -0.10(-0.19%) |
Aug 06, 2020 | 52.00 | 52.04 | 51.97 | 52.00 | 1,738,188 | +0.06(+0.12%) |
Aug 05, 2020 | 51.94 | 51.97 | 51.92 | 51.93 | 1,801,635 | -0.12(-0.22%) |
Aug 04, 2020 | 51.96 | 52.05 | 51.96 | 52.05 | 1,698,657 | +0.13(+0.26%) |