Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 55.91 | 56.80 | 55.87 | 56.17 | 2,369,718 | +0.35(+0.62%) |
Sep 29, 2020 | 56.02 | 56.20 | 55.72 | 55.82 | 1,286,141 | -0.20(-0.36%) |
Sep 28, 2020 | 55.90 | 56.09 | 55.65 | 56.03 | 1,921,765 | +0.91(+1.66%) |
Sep 25, 2020 | 54.02 | 55.24 | 53.76 | 55.11 | 1,754,573 | +1.07(+1.98%) |
Sep 24, 2020 | 53.53 | 54.67 | 53.45 | 54.04 | 2,598,862 | +0.20(+0.38%) |
Sep 23, 2020 | 55.37 | 55.42 | 53.74 | 53.84 | 2,091,402 | -1.46(-2.65%) |
Sep 22, 2020 | 54.87 | 55.41 | 54.35 | 55.30 | 1,987,647 | +0.89(+1.64%) |
Sep 21, 2020 | 53.81 | 54.44 | 53.27 | 54.41 | 2,854,532 | -0.24(-0.44%) |
Sep 18, 2020 | 55.65 | 55.65 | 54.07 | 54.65 | 4,539,846 | -0.74(-1.34%) |
Sep 17, 2020 | 55.01 | 55.77 | 54.85 | 55.39 | 2,670,414 | -0.62(-1.11%) |
Sep 16, 2020 | 56.88 | 56.93 | 56.00 | 56.02 | 1,766,201 | -0.65(-1.16%) |
Sep 15, 2020 | 56.75 | 56.97 | 56.40 | 56.67 | 1,158,834 | +0.57(+1.02%) |
Sep 14, 2020 | 56.08 | 56.59 | 55.94 | 56.10 | 2,023,042 | +0.73(+1.33%) |
Sep 11, 2020 | 55.95 | 56.10 | 54.83 | 55.37 | 2,341,882 | -0.19(-0.34%) |
Sep 10, 2020 | 57.10 | 57.26 | 55.33 | 55.55 | 2,490,816 | -1.08(-1.91%) |
Sep 09, 2020 | 56.16 | 57.11 | 55.88 | 56.64 | 2,471,191 | +1.42(+2.58%) |
Sep 08, 2020 | 55.68 | 56.38 | 55.17 | 55.21 | 3,197,010 | -1.90(-3.32%) |
Sep 04, 2020 | 57.78 | 58.26 | 55.36 | 57.11 | 4,465,206 | -0.76(-1.32%) |
Sep 03, 2020 | 60.03 | 60.03 | 57.37 | 57.88 | 4,610,379 | -2.68(-4.43%) |
Sep 02, 2020 | 60.32 | 60.73 | 59.66 | 60.56 | 3,017,919 | +0.75(+1.26%) |
Sep 01, 2020 | 59.28 | 59.82 | 59.06 | 59.80 | 2,369,586 | +0.81(+1.38%) |
Aug 31, 2020 | 59.03 | 59.31 | 58.81 | 58.99 | 1,548,867 | +0.06(+0.10%) |
Aug 28, 2020 | 58.79 | 59.00 | 58.60 | 58.93 | 1,271,767 | +0.36(+0.62%) |
Aug 27, 2020 | 58.81 | 58.98 | 58.23 | 58.57 | 1,468,276 | -0.10(-0.17%) |
Aug 26, 2020 | 57.81 | 58.71 | 57.81 | 58.67 | 2,371,347 | +1.09(+1.89%) |
Aug 25, 2020 | 57.25 | 57.62 | 57.12 | 57.59 | 1,829,720 | +0.33(+0.58%) |
Aug 24, 2020 | 57.34 | 57.47 | 56.86 | 57.25 | 1,891,638 | +0.46(+0.81%) |
Aug 21, 2020 | 56.43 | 56.83 | 56.36 | 56.79 | 1,877,135 | +0.35(+0.63%) |
Aug 20, 2020 | 55.71 | 56.53 | 55.69 | 56.44 | 1,456,511 | +0.48(+0.86%) |
Aug 19, 2020 | 56.26 | 56.44 | 55.89 | 55.95 | 1,909,712 | -0.23(-0.41%) |
Aug 18, 2020 | 55.95 | 56.28 | 55.72 | 56.18 | 2,099,203 | +0.35(+0.62%) |
Aug 17, 2020 | 55.73 | 55.92 | 55.73 | 55.84 | 1,217,296 | +0.33(+0.59%) |
Aug 14, 2020 | 55.56 | 55.59 | 55.29 | 55.51 | 1,110,940 | -0.05(-0.10%) |
Aug 13, 2020 | 55.52 | 55.93 | 55.41 | 55.56 | 3,190,441 | +0.09(+0.16%) |
Aug 12, 2020 | 54.83 | 55.61 | 54.83 | 55.47 | 4,680,343 | +1.04(+1.91%) |
Aug 11, 2020 | 55.08 | 55.31 | 54.34 | 54.43 | 2,198,297 | -0.65(-1.18%) |
Aug 10, 2020 | 55.25 | 55.34 | 54.56 | 55.09 | 1,616,926 | -0.08(-0.15%) |
Aug 07, 2020 | 55.35 | 55.57 | 54.79 | 55.17 | 1,503,110 | -0.38(-0.68%) |
Aug 06, 2020 | 54.86 | 55.59 | 54.78 | 55.54 | 1,493,976 | +0.60(+1.09%) |
Aug 05, 2020 | 54.74 | 54.97 | 54.66 | 54.94 | 1,275,948 | +0.39(+0.72%) |
Aug 04, 2020 | 54.28 | 54.56 | 54.18 | 54.55 | 1,338,143 | +0.12(+0.22%) |
Aug 03, 2020 | 54.31 | 54.58 | 54.24 | 54.43 | 1,753,393 | +0.52(+0.97%) |
Jul 31, 2020 | 53.82 | 53.90 | 52.96 | 53.90 | 1,713,009 | +0.81(+1.53%) |
Jul 30, 2020 | 52.53 | 53.18 | 52.26 | 53.09 | 1,483,588 | +0.07(+0.13%) |
Jul 29, 2020 | 52.56 | 53.14 | 52.56 | 53.02 | 1,557,176 | +0.68(+1.29%) |
Jul 28, 2020 | 52.73 | 52.90 | 52.31 | 52.34 | 1,669,029 | -0.52(-0.99%) |
Jul 27, 2020 | 52.48 | 52.93 | 52.38 | 52.86 | 2,317,119 | +0.63(+1.21%) |
Jul 24, 2020 | 52.02 | 52.45 | 51.66 | 52.23 | 1,638,781 | -0.30(-0.58%) |
Jul 23, 2020 | 53.48 | 53.71 | 52.30 | 52.53 | 2,913,250 | -1.05(-1.96%) |
Jul 22, 2020 | 53.25 | 53.66 | 53.17 | 53.59 | 3,836,477 | +0.29(+0.55%) |
Jul 21, 2020 | 53.91 | 53.91 | 53.13 | 53.30 | 2,113,401 | -0.23(-0.43%) |
Jul 20, 2020 | 52.57 | 53.65 | 52.39 | 53.53 | 2,087,380 | +0.96(+1.83%) |
Jul 17, 2020 | 52.57 | 52.70 | 52.14 | 52.57 | 1,823,113 | +0.19(+0.36%) |
Jul 16, 2020 | 52.25 | 52.50 | 51.95 | 52.38 | 2,458,032 | -0.31(-0.58%) |
Jul 15, 2020 | 52.89 | 52.98 | 52.21 | 52.68 | 3,514,811 | +0.29(+0.56%) |
Jul 14, 2020 | 51.46 | 52.43 | 51.01 | 52.39 | 3,509,195 | +0.65(+1.25%) |
Jul 13, 2020 | 53.02 | 53.51 | 51.64 | 51.74 | 2,772,353 | -0.87(-1.65%) |
Jul 10, 2020 | 52.25 | 52.64 | 51.89 | 52.61 | 2,440,440 | +0.29(+0.55%) |
Jul 09, 2020 | 52.51 | 52.56 | 51.58 | 52.32 | 2,446,420 | +0.07(+0.13%) |
Jul 08, 2020 | 51.86 | 52.25 | 51.58 | 52.25 | 1,936,278 | +0.63(+1.22%) |
Jul 07, 2020 | 51.95 | 52.44 | 51.59 | 51.62 | 3,365,383 | -0.47(-0.89%) |
Jul 06, 2020 | 51.79 | 52.20 | 51.70 | 52.09 | 2,455,810 | +1.02(+1.99%) |
Jul 02, 2020 | 51.36 | 51.58 | 51.01 | 51.07 | 2,588,896 | +0.22(+0.43%) |