Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 52.11 | 52.11 | 51.96 | 52.03 | 88,436 | -0.09(-0.18%) |
Sep 29, 2020 | 52.32 | 52.32 | 52.06 | 52.12 | 74,557 | +0.04(+0.07%) |
Sep 28, 2020 | 52.11 | 52.11 | 52.05 | 52.09 | 57,810 | -0.00(-0.01%) |
Sep 25, 2020 | 52.10 | 52.10 | 52.02 | 52.09 | 54,708 | -0.00(-0.01%) |
Sep 24, 2020 | 52.04 | 52.11 | 52.01 | 52.10 | 33,189 | +0.02(+0.04%) |
Sep 23, 2020 | 52.17 | 52.17 | 52.05 | 52.08 | 80,471 | -0.09(-0.18%) |
Sep 22, 2020 | 52.18 | 52.19 | 52.11 | 52.17 | 33,124 | +0.00(+0.00%) |
Sep 21, 2020 | 52.23 | 52.23 | 52.15 | 52.17 | 173,299 | +0.02(+0.04%) |
Sep 18, 2020 | 52.23 | 52.23 | 52.12 | 52.15 | 87,164 | -0.06(-0.12%) |
Sep 17, 2020 | 52.28 | 52.29 | 52.17 | 52.22 | 234,572 | +0.06(+0.11%) |
Sep 16, 2020 | 52.28 | 52.28 | 52.14 | 52.16 | 67,962 | -0.03(-0.05%) |
Sep 15, 2020 | 52.20 | 52.23 | 52.18 | 52.19 | 40,108 | -0.03(-0.05%) |
Sep 14, 2020 | 52.16 | 52.26 | 52.16 | 52.22 | 36,469 | +0.01(+0.02%) |
Sep 11, 2020 | 52.19 | 52.23 | 52.14 | 52.21 | 23,989 | +0.09(+0.18%) |
Sep 10, 2020 | 52.11 | 52.17 | 52.05 | 52.11 | 52,908 | +0.00(+0.00%) |
Sep 09, 2020 | 52.11 | 52.18 | 52.10 | 52.11 | 82,632 | -0.01(-0.02%) |
Sep 08, 2020 | 52.19 | 52.23 | 52.11 | 52.13 | 31,954 | +0.03(+0.06%) |
Sep 04, 2020 | 52.26 | 52.26 | 52.09 | 52.10 | 38,860 | -0.25(-0.48%) |
Sep 03, 2020 | 52.37 | 52.40 | 52.31 | 52.35 | 62,950 | +0.00(+0.01%) |
Sep 02, 2020 | 52.25 | 52.36 | 52.21 | 52.34 | 182,555 | +0.11(+0.20%) |
Sep 01, 2020 | 52.11 | 52.24 | 52.05 | 52.23 | 101,435 | +0.13(+0.24%) |
Aug 31, 2020 | 51.96 | 52.36 | 51.96 | 52.11 | 2,200,745 | +0.06(+0.12%) |
Aug 28, 2020 | 52.02 | 52.30 | 51.96 | 52.04 | 78,138 | +0.10(+0.19%) |
Aug 27, 2020 | 52.19 | 52.19 | 51.92 | 51.94 | 101,284 | -0.15(-0.28%) |
Aug 26, 2020 | 52.11 | 52.16 | 52.04 | 52.09 | 103,259 | -0.06(-0.11%) |
Aug 25, 2020 | 52.05 | 52.16 | 52.04 | 52.15 | 33,835 | -0.07(-0.14%) |
Aug 24, 2020 | 52.28 | 52.33 | 52.22 | 52.22 | 42,084 | -0.04(-0.07%) |
Aug 21, 2020 | 52.27 | 52.30 | 52.22 | 52.26 | 30,537 | +0.00(+0.00%) |
Aug 20, 2020 | 52.27 | 52.27 | 52.22 | 52.26 | 42,775 | +0.11(+0.20%) |
Aug 19, 2020 | 52.27 | 52.27 | 52.13 | 52.15 | 58,650 | -0.08(-0.15%) |
Aug 18, 2020 | 52.17 | 52.23 | 52.15 | 52.23 | 61,145 | +0.10(+0.19%) |
Aug 17, 2020 | 52.15 | 52.18 | 52.10 | 52.13 | 33,676 | +0.03(+0.05%) |
Aug 14, 2020 | 52.19 | 52.19 | 52.05 | 52.10 | 25,104 | -0.04(-0.07%) |
Aug 13, 2020 | 52.30 | 52.30 | 52.08 | 52.14 | 48,041 | -0.16(-0.30%) |
Aug 12, 2020 | 52.26 | 52.35 | 52.26 | 52.29 | 34,029 | -0.11(-0.21%) |
Aug 11, 2020 | 52.43 | 52.43 | 52.32 | 52.40 | 41,786 | -0.13(-0.25%) |
Aug 10, 2020 | 52.65 | 52.65 | 52.53 | 52.53 | 65,857 | -0.07(-0.14%) |
Aug 07, 2020 | 52.72 | 52.72 | 52.58 | 52.61 | 351,784 | -0.04(-0.07%) |
Aug 06, 2020 | 52.68 | 52.72 | 52.61 | 52.64 | 55,836 | +0.05(+0.10%) |
Aug 05, 2020 | 52.62 | 52.62 | 52.51 | 52.59 | 56,889 | -0.10(-0.19%) |
Aug 04, 2020 | 52.62 | 52.69 | 52.58 | 52.69 | 48,165 | +0.13(+0.25%) |
Aug 03, 2020 | 52.50 | 52.57 | 52.49 | 52.56 | 28,153 | -0.01(-0.01%) |
Jul 31, 2020 | 52.52 | 52.58 | 52.43 | 52.57 | 444,621 | +0.02(+0.04%) |
Jul 30, 2020 | 52.55 | 52.57 | 52.51 | 52.55 | 57,258 | +0.04(+0.07%) |
Jul 29, 2020 | 52.43 | 52.51 | 52.37 | 52.51 | 56,259 | +0.16(+0.30%) |
Jul 28, 2020 | 52.41 | 52.44 | 52.35 | 52.35 | 167,607 | -0.03(-0.05%) |
Jul 27, 2020 | 52.46 | 52.46 | 52.35 | 52.38 | 66,252 | -0.02(-0.04%) |
Jul 24, 2020 | 52.38 | 52.46 | 52.38 | 52.40 | 42,764 | -0.04(-0.07%) |
Jul 23, 2020 | 52.44 | 52.46 | 52.42 | 52.44 | 29,301 | +0.08(+0.16%) |
Jul 22, 2020 | 52.42 | 52.42 | 52.35 | 52.35 | 43,294 | +0.01(+0.02%) |
Jul 21, 2020 | 52.34 | 52.36 | 52.32 | 52.35 | 65,557 | +0.07(+0.14%) |
Jul 20, 2020 | 52.34 | 52.34 | 52.24 | 52.27 | 21,113 | +0.03(+0.05%) |
Jul 17, 2020 | 52.27 | 52.28 | 52.20 | 52.24 | 30,686 | -0.01(-0.02%) |
Jul 16, 2020 | 52.24 | 52.26 | 52.18 | 52.25 | 598,637 | +0.06(+0.12%) |
Jul 15, 2020 | 52.14 | 52.19 | 52.11 | 52.19 | 54,498 | +0.06(+0.12%) |
Jul 14, 2020 | 52.18 | 52.22 | 52.12 | 52.12 | 233,430 | +0.03(+0.06%) |
Jul 13, 2020 | 52.08 | 52.12 | 52.02 | 52.09 | 34,909 | -0.00(-0.01%) |
Jul 10, 2020 | 52.21 | 52.21 | 52.08 | 52.10 | 87,705 | -0.09(-0.18%) |
Jul 09, 2020 | 52.05 | 52.19 | 52.02 | 52.19 | 476,107 | +0.17(+0.34%) |
Jul 08, 2020 | 52.02 | 52.03 | 51.93 | 52.01 | 200,410 | -0.08(-0.16%) |
Jul 07, 2020 | 51.97 | 52.10 | 51.90 | 52.10 | 140,445 | +0.16(+0.31%) |
Jul 06, 2020 | 51.90 | 51.94 | 51.89 | 51.94 | 112,855 | -0.04(-0.08%) |
Jul 02, 2020 | 51.88 | 51.99 | 51.82 | 51.98 | 150,818 | +0.06(+0.11%) |