Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 52.43 | 52.43 | 52.35 | 52.38 | 3,167,843 | -0.06(-0.12%) |
Sep 29, 2020 | 52.40 | 52.46 | 52.40 | 52.44 | 3,562,072 | +0.04(+0.07%) |
Sep 28, 2020 | 52.38 | 52.41 | 52.35 | 52.41 | 4,842,292 | +0.01(+0.03%) |
Sep 25, 2020 | 52.38 | 52.40 | 52.35 | 52.39 | 3,219,811 | +0.08(+0.15%) |
Sep 24, 2020 | 52.33 | 52.37 | 52.29 | 52.31 | 3,709,185 | +0.00(+0.00%) |
Sep 23, 2020 | 52.35 | 52.37 | 52.30 | 52.31 | 4,837,952 | -0.04(-0.08%) |
Sep 22, 2020 | 52.40 | 52.40 | 52.32 | 52.35 | 9,494,438 | -0.02(-0.04%) |
Sep 21, 2020 | 52.42 | 52.44 | 52.35 | 52.37 | 9,598,611 | +0.06(+0.11%) |
Sep 18, 2020 | 52.34 | 52.37 | 52.30 | 52.32 | 2,202,935 | -0.02(-0.03%) |
Sep 17, 2020 | 52.37 | 52.37 | 52.32 | 52.33 | 2,227,130 | +0.04(+0.08%) |
Sep 16, 2020 | 52.34 | 52.35 | 52.28 | 52.29 | 2,218,514 | +0.01(+0.02%) |
Sep 15, 2020 | 52.25 | 52.29 | 52.25 | 52.28 | 2,204,344 | -0.00(-0.01%) |
Sep 14, 2020 | 52.33 | 52.35 | 52.28 | 52.29 | 2,897,492 | +0.01(+0.03%) |
Sep 11, 2020 | 52.25 | 52.30 | 52.23 | 52.28 | 2,733,368 | +0.09(+0.17%) |
Sep 10, 2020 | 52.14 | 52.19 | 52.09 | 52.19 | 6,969,325 | +0.01(+0.02%) |
Sep 09, 2020 | 52.22 | 52.22 | 52.14 | 52.18 | 6,318,491 | -0.02(-0.03%) |
Sep 08, 2020 | 52.19 | 52.23 | 52.19 | 52.19 | 2,210,565 | +0.07(+0.14%) |
Sep 04, 2020 | 52.19 | 52.19 | 52.09 | 52.12 | 1,882,453 | -0.09(-0.17%) |
Sep 03, 2020 | 52.22 | 52.25 | 52.20 | 52.21 | 2,439,827 | -0.02(-0.03%) |
Sep 02, 2020 | 52.14 | 52.24 | 52.12 | 52.23 | 2,454,633 | +0.15(+0.29%) |
Sep 01, 2020 | 51.96 | 52.09 | 51.95 | 52.08 | 5,140,536 | +0.14(+0.27%) |
Aug 31, 2020 | 51.94 | 51.95 | 51.90 | 51.94 | 3,444,642 | -0.04(-0.07%) |
Aug 28, 2020 | 52.00 | 52.00 | 51.95 | 51.97 | 3,232,423 | -0.05(-0.09%) |
Aug 27, 2020 | 52.18 | 52.18 | 51.98 | 52.02 | 4,577,874 | -0.05(-0.10%) |
Aug 26, 2020 | 52.07 | 52.07 | 52.03 | 52.07 | 2,972,240 | +0.02(+0.03%) |
Aug 25, 2020 | 52.06 | 52.06 | 51.99 | 52.05 | 2,376,350 | -0.18(-0.34%) |
Aug 24, 2020 | 52.24 | 52.25 | 52.21 | 52.23 | 1,829,342 | +0.01(+0.03%) |
Aug 21, 2020 | 52.18 | 52.21 | 52.18 | 52.21 | 2,664,317 | +0.01(+0.02%) |
Aug 20, 2020 | 52.25 | 52.25 | 52.19 | 52.21 | 2,204,269 | +0.09(+0.17%) |
Aug 19, 2020 | 52.17 | 52.22 | 52.12 | 52.12 | 4,540,145 | -0.07(-0.13%) |
Aug 18, 2020 | 52.16 | 52.20 | 52.12 | 52.18 | 3,368,748 | +0.06(+0.11%) |
Aug 17, 2020 | 52.10 | 52.18 | 52.06 | 52.12 | 7,342,237 | +0.14(+0.28%) |
Aug 14, 2020 | 51.95 | 52.01 | 51.95 | 51.98 | 2,850,425 | -0.07(-0.14%) |
Aug 13, 2020 | 52.04 | 52.09 | 51.98 | 52.05 | 3,311,498 | -0.13(-0.26%) |
Aug 12, 2020 | 52.17 | 52.19 | 52.12 | 52.19 | 2,712,669 | -0.01(-0.02%) |
Aug 11, 2020 | 52.23 | 52.25 | 52.18 | 52.20 | 10,314,515 | -0.14(-0.27%) |
Aug 10, 2020 | 52.40 | 52.40 | 52.32 | 52.34 | 2,343,571 | +0.04(+0.07%) |
Aug 07, 2020 | 52.39 | 52.39 | 52.30 | 52.30 | 1,739,227 | -0.10(-0.19%) |
Aug 06, 2020 | 52.40 | 52.45 | 52.38 | 52.40 | 1,724,643 | +0.06(+0.12%) |
Aug 05, 2020 | 52.35 | 52.38 | 52.33 | 52.34 | 1,787,596 | -0.12(-0.22%) |
Aug 04, 2020 | 52.37 | 52.46 | 52.37 | 52.46 | 1,685,420 | +0.14(+0.26%) |
Aug 03, 2020 | 52.30 | 52.33 | 52.25 | 52.32 | 2,240,786 | -0.01(-0.02%) |
Jul 31, 2020 | 52.37 | 52.37 | 52.33 | 52.33 | 1,902,538 | -0.04(-0.07%) |
Jul 30, 2020 | 52.38 | 52.39 | 52.34 | 52.37 | 1,476,257 | +0.11(+0.21%) |
Jul 29, 2020 | 52.26 | 52.26 | 52.23 | 52.26 | 1,879,422 | +0.00(+0.00%) |
Jul 28, 2020 | 52.27 | 52.34 | 52.23 | 52.26 | 1,842,463 | +0.03(+0.06%) |
Jul 27, 2020 | 52.24 | 52.26 | 52.22 | 52.23 | 2,020,354 | +0.07(+0.13%) |
Jul 24, 2020 | 52.13 | 52.18 | 52.13 | 52.16 | 1,341,424 | -0.03(-0.05%) |
Jul 23, 2020 | 52.24 | 52.24 | 52.19 | 52.19 | 1,449,988 | -0.01(-0.02%) |
Jul 22, 2020 | 52.15 | 52.21 | 52.14 | 52.20 | 2,392,850 | +0.13(+0.24%) |
Jul 21, 2020 | 52.07 | 52.08 | 52.04 | 52.07 | 1,642,485 | +0.05(+0.10%) |
Jul 20, 2020 | 51.98 | 52.06 | 51.98 | 52.02 | 1,769,199 | +0.05(+0.10%) |
Jul 17, 2020 | 51.97 | 51.98 | 51.95 | 51.97 | 1,953,387 | -0.03(-0.05%) |
Jul 16, 2020 | 51.97 | 52.03 | 51.97 | 52.00 | 1,748,861 | +0.07(+0.13%) |
Jul 15, 2020 | 51.93 | 51.94 | 51.90 | 51.93 | 1,840,189 | -0.04(-0.08%) |
Jul 14, 2020 | 51.98 | 51.98 | 51.95 | 51.97 | 1,694,046 | +0.15(+0.29%) |
Jul 13, 2020 | 51.81 | 51.84 | 51.80 | 51.82 | 2,304,392 | -0.13(-0.24%) |
Jul 10, 2020 | 52.00 | 52.01 | 51.95 | 51.95 | 1,882,956 | -0.05(-0.10%) |
Jul 09, 2020 | 51.96 | 52.02 | 51.91 | 52.00 | 2,029,386 | +0.13(+0.24%) |
Jul 08, 2020 | 51.93 | 51.94 | 51.86 | 51.88 | 5,650,800 | -0.04(-0.07%) |
Jul 07, 2020 | 51.86 | 51.92 | 51.86 | 51.91 | 1,436,475 | +0.10(+0.19%) |
Jul 06, 2020 | 51.83 | 51.84 | 51.80 | 51.81 | 1,849,087 | +0.01(+0.02%) |
Jul 02, 2020 | 51.71 | 51.83 | 51.71 | 51.80 | 3,251,306 | +0.08(+0.16%) |