Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 56.31 | 57.13 | 56.17 | 56.48 | 11,629,017 | +0.22(+0.39%) |
Sep 29, 2020 | 56.36 | 56.91 | 56.19 | 56.26 | 6,703,867 | -0.10(-0.18%) |
Sep 28, 2020 | 56.79 | 57.27 | 56.26 | 56.36 | 9,885,737 | -0.21(-0.37%) |
Sep 25, 2020 | 56.07 | 56.75 | 55.78 | 56.57 | 9,906,432 | +0.47(+0.84%) |
Sep 24, 2020 | 55.57 | 56.67 | 55.14 | 56.10 | 10,105,341 | +0.32(+0.58%) |
Sep 23, 2020 | 56.87 | 57.23 | 55.72 | 55.78 | 16,392,945 | -1.57(-2.74%) |
Sep 22, 2020 | 57.12 | 57.47 | 56.25 | 57.35 | 14,058,869 | -0.19(-0.33%) |
Sep 21, 2020 | 59.09 | 59.22 | 56.79 | 57.54 | 34,406,172 | +1.01(+1.79%) |
Sep 18, 2020 | 56.74 | 57.04 | 56.22 | 56.53 | 52,124,780 | -0.41(-0.71%) |
Sep 17, 2020 | 56.21 | 57.34 | 55.82 | 56.93 | 24,123,956 | -0.24(-0.41%) |
Sep 16, 2020 | 57.82 | 58.08 | 56.43 | 57.17 | 22,455,050 | -0.48(-0.84%) |
Sep 15, 2020 | 56.77 | 58.35 | 56.18 | 57.65 | 32,094,528 | +1.40(+2.49%) |
Sep 14, 2020 | 57.58 | 58.18 | 56.15 | 56.25 | 52,945,836 | +2.33(+4.32%) |
Sep 11, 2020 | 57.43 | 58.52 | 53.80 | 53.92 | 42,515,060 | -0.31(-0.58%) |
Sep 10, 2020 | 54.34 | 55.04 | 53.69 | 54.24 | 21,638,346 | +0.36(+0.67%) |
Sep 09, 2020 | 53.13 | 54.30 | 52.85 | 53.88 | 14,783,306 | +1.54(+2.95%) |
Sep 08, 2020 | 52.36 | 52.78 | 51.91 | 52.33 | 17,410,588 | -0.39(-0.74%) |
Sep 04, 2020 | 53.81 | 54.17 | 52.18 | 52.72 | 15,535,524 | -1.30(-2.40%) |
Sep 03, 2020 | 55.55 | 55.81 | 53.59 | 54.02 | 16,262,864 | -1.83(-3.27%) |
Sep 02, 2020 | 54.60 | 56.12 | 54.60 | 55.84 | 15,159,993 | +1.30(+2.38%) |
Sep 01, 2020 | 54.27 | 54.88 | 54.00 | 54.55 | 10,749,747 | +0.42(+0.77%) |
Aug 31, 2020 | 54.05 | 54.64 | 53.95 | 54.13 | 19,747,028 | -0.62(-1.14%) |
Aug 28, 2020 | 54.24 | 55.02 | 54.12 | 54.76 | 9,105,191 | +0.66(+1.22%) |
Aug 27, 2020 | 54.35 | 55.30 | 53.53 | 54.09 | 16,736,123 | -0.29(-0.54%) |
Aug 26, 2020 | 53.30 | 54.39 | 53.03 | 54.39 | 12,258,423 | +1.32(+2.50%) |
Aug 25, 2020 | 53.12 | 53.69 | 53.00 | 53.06 | 7,850,689 | +0.08(+0.14%) |
Aug 24, 2020 | 52.75 | 53.07 | 52.45 | 52.99 | 8,338,742 | +0.78(+1.49%) |
Aug 21, 2020 | 52.39 | 52.46 | 51.78 | 52.21 | 10,096,806 | -0.07(-0.13%) |
Aug 20, 2020 | 52.59 | 52.80 | 52.12 | 52.28 | 11,601,045 | -0.89(-1.67%) |
Aug 19, 2020 | 52.58 | 53.73 | 52.47 | 53.17 | 17,704,072 | +0.97(+1.85%) |
Aug 18, 2020 | 52.62 | 53.85 | 51.91 | 52.20 | 22,302,762 | +1.13(+2.20%) |
Aug 17, 2020 | 51.27 | 51.45 | 50.76 | 51.08 | 10,067,127 | -0.20(-0.39%) |
Aug 14, 2020 | 51.11 | 51.61 | 50.87 | 51.27 | 5,765,556 | +0.17(+0.33%) |
Aug 13, 2020 | 51.00 | 51.27 | 50.78 | 51.10 | 8,731,646 | -0.14(-0.28%) |
Aug 12, 2020 | 51.58 | 51.75 | 51.06 | 51.25 | 9,585,515 | -0.09(-0.18%) |
Aug 11, 2020 | 52.26 | 52.47 | 51.21 | 51.34 | 8,535,958 | -0.63(-1.22%) |
Aug 10, 2020 | 52.26 | 52.62 | 51.92 | 51.98 | 10,620,256 | -0.27(-0.52%) |
Aug 07, 2020 | 52.04 | 52.26 | 51.80 | 52.25 | 9,272,627 | -0.05(-0.09%) |
Aug 06, 2020 | 52.50 | 52.60 | 51.97 | 52.30 | 8,635,700 | -0.21(-0.40%) |
Aug 05, 2020 | 53.28 | 53.28 | 52.39 | 52.50 | 7,007,202 | -0.47(-0.89%) |
Aug 04, 2020 | 52.77 | 52.99 | 52.53 | 52.98 | 6,727,405 | +0.02(+0.04%) |
Aug 03, 2020 | 52.77 | 53.06 | 52.50 | 52.96 | 9,687,862 | +0.50(+0.96%) |
Jul 31, 2020 | 52.20 | 52.48 | 51.39 | 52.46 | 9,886,348 | +0.19(+0.36%) |
Jul 30, 2020 | 52.03 | 52.49 | 51.93 | 52.27 | 8,068,644 | -0.43(-0.81%) |
Jul 29, 2020 | 52.56 | 52.88 | 52.36 | 52.69 | 7,656,266 | +0.33(+0.63%) |
Jul 28, 2020 | 52.27 | 52.73 | 52.22 | 52.36 | 13,773,520 | +0.01(+0.02%) |
Jul 27, 2020 | 52.66 | 52.93 | 52.33 | 52.35 | 10,908,322 | -0.29(-0.56%) |
Jul 24, 2020 | 52.48 | 53.01 | 52.28 | 52.65 | 9,449,577 | -0.10(-0.20%) |
Jul 23, 2020 | 52.98 | 53.32 | 52.60 | 52.75 | 13,293,468 | -0.24(-0.45%) |
Jul 22, 2020 | 52.69 | 53.14 | 52.69 | 52.99 | 14,632,274 | +0.09(+0.18%) |
Jul 21, 2020 | 52.79 | 53.29 | 52.58 | 52.89 | 12,552,532 | +0.48(+0.92%) |
Jul 20, 2020 | 51.92 | 52.51 | 51.74 | 52.41 | 12,123,562 | +0.47(+0.91%) |
Jul 17, 2020 | 53.05 | 53.09 | 51.80 | 51.94 | 15,163,338 | -0.87(-1.65%) |
Jul 16, 2020 | 53.38 | 53.44 | 52.58 | 52.81 | 9,280,148 | -0.76(-1.41%) |
Jul 15, 2020 | 54.32 | 54.72 | 53.34 | 53.56 | 11,174,089 | -0.55(-1.01%) |
Jul 14, 2020 | 53.61 | 54.20 | 53.43 | 54.11 | 16,383,684 | +0.41(+0.76%) |
Jul 13, 2020 | 54.07 | 54.48 | 53.67 | 53.71 | 16,947,514 | -0.36(-0.66%) |
Jul 10, 2020 | 54.14 | 54.19 | 53.40 | 54.06 | 13,391,764 | -0.13(-0.24%) |
Jul 09, 2020 | 53.69 | 54.45 | 53.53 | 54.20 | 16,657,635 | +0.82(+1.54%) |
Jul 08, 2020 | 53.35 | 53.40 | 52.75 | 53.38 | 13,356,234 | +0.33(+0.62%) |
Jul 07, 2020 | 53.08 | 53.65 | 52.96 | 53.05 | 14,046,183 | -0.27(-0.51%) |
Jul 06, 2020 | 52.93 | 53.54 | 52.91 | 53.32 | 16,249,840 | +0.62(+1.18%) |
Jul 02, 2020 | 52.56 | 53.16 | 52.42 | 52.70 | 16,431,096 | +0.42(+0.81%) |