Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 24, 2020 | 54.17 | 54.17 | 54.17 | 0 | -1.49(-2.68%) | |
Sep 23, 2020 | 56.22 | 56.58 | 55.58 | 55.66 | 2,922,575 | +0.22(+0.40%) |
Sep 22, 2020 | 55.29 | 55.62 | 54.72 | 55.44 | 3,877,558 | -0.47(-0.84%) |
Sep 21, 2020 | 55.09 | 55.91 | 54.62 | 55.91 | 6,791,632 | -0.54(-0.96%) |
Sep 18, 2020 | 56.76 | 56.80 | 55.96 | 56.45 | 2,931,700 | +0.51(+0.91%) |
Sep 17, 2020 | 55.74 | 56.15 | 55.49 | 55.94 | 3,991,102 | +0.81(+1.47%) |
Sep 16, 2020 | 55.72 | 55.98 | 55.11 | 55.13 | 3,950,726 | -0.15(-0.27%) |
Sep 15, 2020 | 55.53 | 55.78 | 55.12 | 55.28 | 4,299,495 | +1.26(+2.33%) |
Sep 14, 2020 | 54.23 | 54.34 | 53.37 | 54.02 | 4,959,342 | +0.29(+0.54%) |
Sep 11, 2020 | 53.99 | 54.15 | 53.41 | 53.73 | 4,627,700 | +0.66(+1.24%) |
Sep 10, 2020 | 54.16 | 54.19 | 53.04 | 53.07 | 4,404,850 | -0.57(-1.06%) |
Sep 09, 2020 | 53.83 | 54.82 | 53.34 | 53.64 | 11,409,589 | -1.07(-1.96%) |
Sep 08, 2020 | 54.14 | 54.94 | 53.76 | 54.71 | 6,632,980 | +1.13(+2.11%) |
Sep 04, 2020 | 53.79 | 54.14 | 52.57 | 53.58 | 4,610,000 | -0.58(-1.07%) |
Sep 03, 2020 | 55.35 | 55.50 | 53.61 | 54.16 | 5,114,866 | -1.74(-3.11%) |
Sep 02, 2020 | 55.47 | 55.99 | 55.27 | 55.90 | 3,610,395 | +0.52(+0.94%) |
Sep 01, 2020 | 55.85 | 55.90 | 55.12 | 55.38 | 3,962,834 | -0.62(-1.11%) |
Aug 31, 2020 | 55.80 | 56.34 | 55.61 | 56.00 | 3,247,551 | +0.31(+0.56%) |
Aug 28, 2020 | 56.19 | 56.21 | 55.52 | 55.69 | 3,251,800 | -0.42(-0.75%) |
Aug 27, 2020 | 57.00 | 57.00 | 55.65 | 56.11 | 4,194,005 | -0.89(-1.56%) |
Aug 26, 2020 | 56.93 | 57.11 | 56.51 | 57.00 | 2,801,873 | -0.01(-0.02%) |
Aug 25, 2020 | 57.17 | 57.38 | 56.67 | 57.01 | 3,397,817 | -0.14(-0.24%) |
Aug 24, 2020 | 57.50 | 57.92 | 56.43 | 57.15 | 7,373,780 | +1.44(+2.58%) |
Aug 21, 2020 | 55.49 | 55.77 | 55.24 | 55.71 | 3,419,100 | -0.78(-1.38%) |
Aug 20, 2020 | 56.28 | 56.54 | 55.97 | 56.49 | 2,526,972 | +0.26(+0.46%) |
Aug 19, 2020 | 57.14 | 57.35 | 56.12 | 56.23 | 3,320,815 | -0.10(-0.18%) |
Aug 18, 2020 | 56.83 | 56.87 | 56.15 | 56.33 | 4,173,825 | -0.13(-0.23%) |
Aug 17, 2020 | 55.94 | 56.65 | 55.85 | 56.46 | 2,996,663 | +1.27(+2.30%) |
Aug 14, 2020 | 55.47 | 55.60 | 55.05 | 55.19 | 2,893,200 | -0.61(-1.09%) |
Aug 13, 2020 | 56.35 | 56.43 | 55.69 | 55.80 | 3,490,448 | -0.94(-1.66%) |
Aug 12, 2020 | 56.30 | 57.18 | 56.10 | 56.74 | 5,465,218 | +1.56(+2.83%) |
Aug 11, 2020 | 55.72 | 55.74 | 55.10 | 55.18 | 3,947,109 | -0.20(-0.36%) |
Aug 10, 2020 | 55.70 | 55.72 | 55.06 | 55.38 | 2,937,300 | -0.03(-0.05%) |
Aug 07, 2020 | 55.78 | 55.86 | 54.97 | 55.41 | 3,849,200 | -0.80(-1.42%) |
Aug 06, 2020 | 56.09 | 56.24 | 55.52 | 56.21 | 3,529,678 | +0.26(+0.46%) |
Aug 05, 2020 | 56.43 | 56.57 | 55.82 | 55.95 | 3,263,889 | -0.13(-0.23%) |
Aug 04, 2020 | 56.08 | 56.29 | 55.74 | 56.08 | 4,118,748 | -0.74(-1.30%) |
Aug 03, 2020 | 56.68 | 57.49 | 56.53 | 56.82 | 4,803,191 | +1.04(+1.86%) |
Jul 31, 2020 | 57.82 | 57.95 | 55.35 | 55.78 | 6,844,500 | -2.11(-3.64%) |
Jul 30, 2020 | 57.12 | 57.94 | 56.75 | 57.89 | 8,211,056 | +1.25(+2.21%) |
Jul 29, 2020 | 57.05 | 57.05 | 56.09 | 56.64 | 5,033,527 | +0.32(+0.57%) |
Jul 28, 2020 | 56.88 | 57.10 | 56.26 | 56.32 | 4,977,228 | -0.26(-0.46%) |
Jul 27, 2020 | 56.16 | 56.63 | 55.97 | 56.58 | 5,649,277 | +0.78(+1.40%) |
Jul 24, 2020 | 55.31 | 56.00 | 55.06 | 55.80 | 7,748,000 | +0.63(+1.14%) |
Jul 23, 2020 | 56.75 | 56.84 | 54.81 | 55.17 | 8,638,926 | -1.81(-3.18%) |
Jul 22, 2020 | 57.38 | 57.89 | 56.24 | 56.98 | 9,546,967 | -1.09(-1.88%) |
Jul 21, 2020 | 59.65 | 59.65 | 57.84 | 58.07 | 15,371,878 | -0.61(-1.04%) |
Jul 20, 2020 | 62.69 | 64.94 | 57.65 | 58.68 | 56,279,100 | -2.42(-3.96%) |
Jul 17, 2020 | 57.63 | 61.46 | 57.63 | 61.10 | 24,976,400 | +3.67(+6.39%) |
Jul 16, 2020 | 56.96 | 57.43 | 56.05 | 57.43 | 12,342,575 | -0.57(-0.98%) |
Jul 15, 2020 | 56.32 | 58.84 | 55.87 | 58.00 | 19,838,764 | +4.02(+7.45%) |
Jul 14, 2020 | 53.50 | 54.10 | 53.23 | 53.98 | 7,198,034 | +0.74(+1.39%) |
Jul 13, 2020 | 53.93 | 54.30 | 53.12 | 53.24 | 5,638,311 | -0.52(-0.97%) |
Jul 10, 2020 | 54.31 | 54.41 | 53.44 | 53.76 | 5,414,500 | -0.21(-0.39%) |
Jul 09, 2020 | 54.50 | 54.99 | 53.56 | 53.97 | 4,202,483 | -0.22(-0.41%) |
Jul 08, 2020 | 53.71 | 54.71 | 53.62 | 54.19 | 6,246,821 | +0.72(+1.35%) |
Jul 07, 2020 | 53.50 | 54.28 | 53.43 | 53.47 | 3,746,221 | -0.63(-1.16%) |
Jul 06, 2020 | 53.85 | 54.50 | 53.72 | 54.10 | 5,180,713 | +0.30(+0.56%) |
Jul 02, 2020 | 53.63 | 54.07 | 53.46 | 53.80 | 4,591,300 | +0.48(+0.90%) |