Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 53.89 | 54.82 | 53.68 | 54.62 | 11,650,039 | +0.94(+1.76%) |
Sep 29, 2020 | 54.42 | 54.48 | 53.55 | 53.68 | 10,023,288 | -0.65(-1.19%) |
Sep 28, 2020 | 54.40 | 54.81 | 54.04 | 54.32 | 8,644,054 | +0.52(+0.96%) |
Sep 25, 2020 | 53.68 | 54.03 | 53.39 | 53.81 | 8,263,802 | +0.00(+0.00%) |
Sep 24, 2020 | 54.19 | 54.32 | 53.29 | 53.81 | 10,414,967 | -0.73(-1.33%) |
Sep 23, 2020 | 54.89 | 55.39 | 54.45 | 54.53 | 9,854,595 | -0.27(-0.49%) |
Sep 22, 2020 | 55.39 | 55.82 | 54.70 | 54.80 | 8,354,948 | -0.70(-1.26%) |
Sep 21, 2020 | 56.02 | 56.16 | 54.85 | 55.50 | 9,913,619 | -0.73(-1.29%) |
Sep 18, 2020 | 56.14 | 56.33 | 55.36 | 56.23 | 16,494,284 | +0.01(+0.02%) |
Sep 17, 2020 | 56.03 | 56.65 | 55.66 | 56.22 | 9,830,488 | -0.53(-0.93%) |
Sep 16, 2020 | 57.32 | 57.52 | 56.71 | 56.74 | 8,753,541 | -0.48(-0.83%) |
Sep 15, 2020 | 57.95 | 58.02 | 56.98 | 57.22 | 9,628,253 | -0.12(-0.21%) |
Sep 14, 2020 | 55.70 | 58.71 | 55.59 | 57.34 | 21,809,194 | +1.24(+2.22%) |
Sep 11, 2020 | 55.06 | 56.38 | 54.93 | 56.10 | 11,939,527 | +1.55(+2.84%) |
Sep 10, 2020 | 55.33 | 55.63 | 54.36 | 54.55 | 9,839,620 | -0.63(-1.15%) |
Sep 09, 2020 | 54.98 | 55.67 | 54.41 | 55.18 | 10,879,884 | +0.32(+0.58%) |
Sep 08, 2020 | 55.70 | 55.92 | 54.70 | 54.86 | 12,539,397 | -1.60(-2.83%) |
Sep 04, 2020 | 56.22 | 57.26 | 56.10 | 56.46 | 10,243,567 | +0.09(+0.15%) |
Sep 03, 2020 | 57.15 | 57.68 | 56.01 | 56.38 | 12,218,048 | -0.75(-1.32%) |
Sep 02, 2020 | 55.87 | 57.28 | 55.87 | 57.13 | 9,742,512 | +0.82(+1.46%) |
Sep 01, 2020 | 56.74 | 56.86 | 55.52 | 56.31 | 9,763,252 | -0.79(-1.38%) |
Aug 31, 2020 | 55.99 | 57.22 | 55.96 | 57.10 | 10,617,716 | +1.27(+2.28%) |
Aug 28, 2020 | 55.79 | 56.24 | 55.58 | 55.82 | 7,974,064 | -0.25(-0.44%) |
Aug 27, 2020 | 56.10 | 56.33 | 55.87 | 56.07 | 9,255,823 | -0.04(-0.08%) |
Aug 26, 2020 | 56.35 | 56.35 | 55.74 | 56.11 | 8,789,116 | -0.38(-0.68%) |
Aug 25, 2020 | 56.38 | 56.66 | 56.21 | 56.50 | 8,714,439 | -0.03(-0.05%) |
Aug 24, 2020 | 56.76 | 57.28 | 56.07 | 56.52 | 10,008,653 | -0.36(-0.63%) |
Aug 21, 2020 | 56.27 | 57.20 | 55.95 | 56.88 | 11,571,389 | +0.38(+0.68%) |
Aug 20, 2020 | 56.32 | 56.59 | 56.07 | 56.50 | 9,748,384 | +0.30(+0.53%) |
Aug 19, 2020 | 56.62 | 57.71 | 56.03 | 56.20 | 22,999,020 | -2.87(-4.87%) |
Aug 18, 2020 | 59.22 | 59.66 | 59.00 | 59.07 | 7,301,069 | -0.08(-0.13%) |
Aug 17, 2020 | 58.44 | 59.32 | 58.43 | 59.15 | 8,002,453 | +0.56(+0.95%) |
Aug 14, 2020 | 58.24 | 58.87 | 58.17 | 58.59 | 10,719,375 | +0.27(+0.47%) |
Aug 13, 2020 | 59.00 | 59.18 | 58.16 | 58.32 | 8,727,835 | -0.56(-0.96%) |
Aug 12, 2020 | 58.76 | 59.12 | 58.49 | 58.88 | 10,659,536 | +0.63(+1.09%) |
Aug 11, 2020 | 58.55 | 59.18 | 58.10 | 58.25 | 11,958,399 | -0.35(-0.60%) |
Aug 10, 2020 | 59.14 | 59.24 | 58.13 | 58.60 | 12,010,833 | -0.72(-1.21%) |
Aug 07, 2020 | 59.33 | 59.65 | 58.85 | 59.32 | 9,433,055 | +0.46(+0.78%) |
Aug 06, 2020 | 59.04 | 59.56 | 58.70 | 58.86 | 9,718,476 | -0.16(-0.28%) |
Aug 05, 2020 | 60.42 | 60.57 | 59.00 | 59.02 | 14,351,433 | -1.54(-2.54%) |
Aug 04, 2020 | 61.60 | 61.85 | 60.28 | 60.56 | 11,440,146 | -0.80(-1.30%) |
Aug 03, 2020 | 59.64 | 61.72 | 59.54 | 61.36 | 11,309,771 | +1.88(+3.16%) |
Jul 31, 2020 | 59.65 | 60.59 | 58.61 | 59.48 | 24,034,538 | -2.39(-3.87%) |
Jul 30, 2020 | 62.06 | 62.10 | 61.34 | 61.87 | 10,817,323 | -0.58(-0.93%) |
Jul 29, 2020 | 63.17 | 63.17 | 62.04 | 62.45 | 9,753,104 | -0.62(-0.98%) |
Jul 28, 2020 | 63.87 | 64.19 | 62.96 | 63.07 | 6,404,153 | -0.69(-1.09%) |
Jul 27, 2020 | 63.20 | 63.80 | 62.72 | 63.76 | 8,974,201 | +0.77(+1.22%) |
Jul 24, 2020 | 64.56 | 64.71 | 62.55 | 62.99 | 9,526,580 | -1.64(-2.54%) |
Jul 23, 2020 | 65.38 | 65.69 | 64.47 | 64.63 | 6,839,026 | -0.59(-0.91%) |
Jul 22, 2020 | 65.75 | 66.08 | 64.98 | 65.22 | 5,533,878 | -0.45(-0.69%) |
Jul 21, 2020 | 66.16 | 66.71 | 65.52 | 65.68 | 6,599,174 | -1.11(-1.66%) |
Jul 20, 2020 | 66.51 | 67.52 | 66.10 | 66.79 | 8,152,013 | +0.49(+0.74%) |
Jul 17, 2020 | 65.46 | 66.42 | 65.19 | 66.30 | 8,113,416 | +0.74(+1.14%) |
Jul 16, 2020 | 65.52 | 65.65 | 64.69 | 65.56 | 5,681,574 | -0.01(-0.01%) |
Jul 15, 2020 | 65.86 | 66.11 | 65.21 | 65.57 | 7,034,754 | -0.46(-0.70%) |
Jul 14, 2020 | 65.19 | 66.16 | 64.53 | 66.03 | 8,065,564 | +0.44(+0.67%) |
Jul 13, 2020 | 65.45 | 67.01 | 64.97 | 65.59 | 11,248,705 | +0.31(+0.47%) |
Jul 10, 2020 | 65.09 | 65.74 | 64.60 | 65.28 | 11,168,997 | +1.38(+2.15%) |
Jul 09, 2020 | 64.25 | 64.87 | 63.26 | 63.91 | 6,076,502 | -0.80(-1.24%) |
Jul 08, 2020 | 65.61 | 65.86 | 64.09 | 64.71 | 7,356,487 | -0.66(-1.01%) |
Jul 07, 2020 | 65.43 | 65.83 | 65.27 | 65.37 | 5,903,137 | -0.29(-0.44%) |
Jul 06, 2020 | 66.30 | 66.43 | 65.07 | 65.66 | 8,244,131 | +0.35(+0.54%) |
Jul 02, 2020 | 65.27 | 65.94 | 64.71 | 65.31 | 7,459,676 | +0.25(+0.38%) |