Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 53.08 | 53.48 | 52.77 | 53.22 | 13,504,823 | +0.48(+0.90%) |
Sep 29, 2020 | 52.93 | 53.28 | 52.50 | 52.75 | 10,284,635 | -0.02(-0.03%) |
Sep 28, 2020 | 52.86 | 53.29 | 52.67 | 52.76 | 11,357,714 | +0.13(+0.26%) |
Sep 25, 2020 | 51.55 | 52.68 | 51.37 | 52.63 | 12,594,200 | +0.85(+1.64%) |
Sep 24, 2020 | 51.15 | 52.15 | 50.84 | 51.78 | 17,476,784 | +0.57(+1.12%) |
Sep 23, 2020 | 52.06 | 52.15 | 51.16 | 51.20 | 12,036,976 | -0.80(-1.53%) |
Sep 22, 2020 | 51.71 | 52.35 | 51.67 | 52.00 | 11,853,288 | +0.32(+0.62%) |
Sep 21, 2020 | 51.63 | 51.92 | 51.00 | 51.68 | 16,943,082 | -0.32(-0.62%) |
Sep 18, 2020 | 52.93 | 52.96 | 51.89 | 52.00 | 17,987,794 | -0.93(-1.76%) |
Sep 17, 2020 | 53.03 | 53.23 | 52.52 | 52.94 | 12,814,754 | -0.44(-0.82%) |
Sep 16, 2020 | 53.26 | 53.74 | 53.03 | 53.37 | 12,987,669 | -0.07(-0.13%) |
Sep 15, 2020 | 53.63 | 54.23 | 53.16 | 53.44 | 13,132,944 | +0.36(+0.67%) |
Sep 14, 2020 | 52.63 | 53.36 | 52.57 | 53.09 | 11,773,504 | +0.72(+1.37%) |
Sep 11, 2020 | 52.36 | 52.54 | 51.96 | 52.37 | 14,253,667 | +0.12(+0.24%) |
Sep 10, 2020 | 52.95 | 53.02 | 52.18 | 52.24 | 20,412,932 | -0.92(-1.72%) |
Sep 09, 2020 | 52.86 | 53.84 | 52.80 | 53.16 | 17,368,934 | +0.69(+1.32%) |
Sep 08, 2020 | 52.81 | 52.87 | 51.96 | 52.47 | 16,311,874 | -0.29(-0.56%) |
Sep 04, 2020 | 53.17 | 53.47 | 52.07 | 52.76 | 20,138,830 | -0.30(-0.57%) |
Sep 03, 2020 | 53.68 | 54.24 | 52.56 | 53.06 | 21,871,304 | -0.60(-1.13%) |
Sep 02, 2020 | 52.16 | 53.91 | 51.95 | 53.67 | 20,986,282 | +1.62(+3.11%) |
Sep 01, 2020 | 52.48 | 52.52 | 51.84 | 52.05 | 14,978,622 | -0.60(-1.15%) |
Aug 31, 2020 | 52.41 | 52.97 | 52.40 | 52.65 | 11,239,398 | +0.16(+0.30%) |
Aug 28, 2020 | 52.45 | 52.54 | 51.95 | 52.49 | 9,562,799 | +0.15(+0.29%) |
Aug 27, 2020 | 52.32 | 52.71 | 52.02 | 52.34 | 21,891,352 | +0.17(+0.32%) |
Aug 26, 2020 | 52.57 | 52.61 | 51.98 | 52.17 | 13,126,708 | -0.59(-1.11%) |
Aug 25, 2020 | 53.36 | 53.37 | 52.58 | 52.76 | 13,263,570 | -0.51(-0.95%) |
Aug 24, 2020 | 52.95 | 53.28 | 52.47 | 53.27 | 8,429,935 | +0.46(+0.88%) |
Aug 21, 2020 | 52.76 | 52.90 | 52.27 | 52.80 | 10,652,890 | +0.09(+0.17%) |
Aug 20, 2020 | 52.97 | 53.24 | 52.57 | 52.71 | 14,590,898 | -0.47(-0.89%) |
Aug 19, 2020 | 53.48 | 53.51 | 53.08 | 53.19 | 10,151,964 | -0.16(-0.30%) |
Aug 18, 2020 | 53.55 | 53.76 | 53.07 | 53.35 | 13,669,836 | -0.24(-0.45%) |
Aug 17, 2020 | 53.70 | 54.05 | 53.38 | 53.59 | 10,702,018 | -0.07(-0.13%) |
Aug 14, 2020 | 54.01 | 54.08 | 53.51 | 53.66 | 9,754,553 | -0.47(-0.87%) |
Aug 13, 2020 | 53.99 | 54.23 | 53.71 | 54.13 | 17,795,376 | -0.09(-0.16%) |
Aug 12, 2020 | 53.60 | 54.58 | 53.59 | 54.22 | 19,451,374 | +0.77(+1.45%) |
Aug 11, 2020 | 54.69 | 54.79 | 53.30 | 53.44 | 28,693,282 | -1.18(-2.16%) |
Aug 10, 2020 | 54.82 | 55.05 | 54.45 | 54.62 | 11,933,159 | -0.02(-0.03%) |
Aug 07, 2020 | 53.46 | 54.85 | 53.45 | 54.64 | 17,410,058 | +0.97(+1.80%) |
Aug 06, 2020 | 53.31 | 53.76 | 53.03 | 53.67 | 15,515,806 | +0.31(+0.58%) |
Aug 05, 2020 | 54.17 | 54.21 | 53.15 | 53.36 | 13,311,627 | -0.69(-1.28%) |
Aug 04, 2020 | 53.43 | 54.30 | 53.30 | 54.06 | 23,442,290 | +0.59(+1.10%) |
Aug 03, 2020 | 54.02 | 54.03 | 53.19 | 53.47 | 10,861,441 | -0.59(-1.08%) |
Jul 31, 2020 | 53.83 | 54.20 | 53.30 | 54.06 | 13,631,932 | +0.09(+0.16%) |
Jul 30, 2020 | 53.58 | 53.98 | 53.31 | 53.97 | 14,334,184 | +0.00(+0.00%) |
Jul 29, 2020 | 53.82 | 54.11 | 53.57 | 53.97 | 10,243,490 | +0.25(+0.46%) |
Jul 28, 2020 | 52.79 | 54.17 | 52.74 | 53.72 | 21,262,874 | +0.80(+1.51%) |
Jul 27, 2020 | 53.59 | 53.62 | 52.54 | 52.92 | 12,737,813 | -0.65(-1.21%) |
Jul 24, 2020 | 54.03 | 54.58 | 53.27 | 53.57 | 19,916,356 | -0.36(-0.66%) |
Jul 23, 2020 | 53.84 | 54.30 | 53.60 | 53.92 | 21,537,352 | +0.06(+0.12%) |
Jul 22, 2020 | 52.80 | 54.06 | 52.29 | 53.86 | 16,707,223 | +0.82(+1.54%) |
Jul 21, 2020 | 52.94 | 53.66 | 52.77 | 53.04 | 17,001,406 | +0.24(+0.45%) |
Jul 20, 2020 | 53.32 | 53.47 | 52.71 | 52.80 | 13,647,333 | -0.70(-1.31%) |
Jul 17, 2020 | 52.61 | 53.65 | 52.56 | 53.51 | 25,826,838 | +1.18(+2.26%) |
Jul 16, 2020 | 51.71 | 52.47 | 51.58 | 52.32 | 16,950,834 | +0.66(+1.27%) |
Jul 15, 2020 | 52.36 | 52.74 | 51.57 | 51.67 | 15,158,166 | -0.20(-0.39%) |
Jul 14, 2020 | 51.40 | 52.17 | 51.34 | 51.87 | 38,200,900 | +0.48(+0.93%) |
Jul 13, 2020 | 51.34 | 51.90 | 51.15 | 51.39 | 19,991,462 | +0.05(+0.10%) |
Jul 10, 2020 | 50.39 | 51.48 | 50.37 | 51.34 | 15,285,355 | +0.95(+1.89%) |
Jul 09, 2020 | 50.82 | 50.85 | 49.68 | 50.39 | 20,115,334 | -0.61(-1.20%) |
Jul 08, 2020 | 50.54 | 51.24 | 50.44 | 51.00 | 13,705,984 | +0.38(+0.75%) |
Jul 07, 2020 | 50.26 | 50.81 | 50.02 | 50.62 | 12,761,625 | -0.20(-0.40%) |
Jul 06, 2020 | 51.64 | 51.98 | 50.40 | 50.82 | 17,315,514 | -0.63(-1.23%) |
Jul 02, 2020 | 51.68 | 52.00 | 51.32 | 51.45 | 13,669,855 | +0.13(+0.26%) |