Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 55.64 | 56.89 | 55.21 | 55.31 | 3,777,416 | +1.16(+2.14%) |
Aug 28, 2020 | 53.84 | 54.58 | 53.25 | 54.15 | 2,400,804 | +1.25(+2.36%) |
Aug 27, 2020 | 53.31 | 53.43 | 52.67 | 52.91 | 806,568 | -0.19(-0.36%) |
Aug 26, 2020 | 52.88 | 53.47 | 52.19 | 53.10 | 903,002 | +0.32(+0.60%) |
Aug 25, 2020 | 52.72 | 52.95 | 52.53 | 52.78 | 912,162 | +0.46(+0.88%) |
Aug 24, 2020 | 52.76 | 53.11 | 52.04 | 52.32 | 882,947 | -0.05(-0.09%) |
Aug 21, 2020 | 51.92 | 52.56 | 51.77 | 52.37 | 1,333,374 | +0.66(+1.28%) |
Aug 20, 2020 | 52.27 | 52.27 | 51.51 | 51.71 | 2,021,993 | -0.62(-1.19%) |
Aug 19, 2020 | 53.36 | 53.38 | 52.24 | 52.33 | 1,295,204 | -1.10(-2.06%) |
Aug 18, 2020 | 53.48 | 53.62 | 52.52 | 53.43 | 1,079,476 | +0.12(+0.23%) |
Aug 17, 2020 | 52.49 | 53.76 | 52.36 | 53.31 | 1,398,797 | +1.06(+2.04%) |
Aug 14, 2020 | 52.15 | 52.43 | 51.87 | 52.25 | 1,502,811 | +0.06(+0.11%) |
Aug 13, 2020 | 52.64 | 52.85 | 51.96 | 52.19 | 1,532,912 | -0.45(-0.86%) |
Aug 12, 2020 | 51.76 | 52.68 | 51.59 | 52.64 | 1,325,301 | +1.08(+2.10%) |
Aug 11, 2020 | 50.99 | 51.92 | 50.99 | 51.56 | 1,649,950 | +0.84(+1.66%) |
Aug 10, 2020 | 51.17 | 51.54 | 50.56 | 50.71 | 1,132,846 | -0.42(-0.82%) |
Aug 07, 2020 | 51.78 | 52.04 | 50.83 | 51.13 | 1,615,490 | -0.87(-1.68%) |
Aug 06, 2020 | 51.50 | 52.03 | 50.98 | 52.01 | 1,444,497 | +1.03(+2.01%) |
Aug 05, 2020 | 50.80 | 51.44 | 50.49 | 50.98 | 1,157,041 | +0.53(+1.04%) |
Aug 04, 2020 | 50.25 | 50.77 | 49.73 | 50.45 | 1,245,789 | +0.40(+0.80%) |
Aug 03, 2020 | 49.46 | 50.27 | 49.32 | 50.05 | 1,418,512 | +0.94(+1.91%) |
Jul 31, 2020 | 48.40 | 49.84 | 47.98 | 49.11 | 2,777,029 | +0.47(+0.97%) |
Jul 30, 2020 | 48.30 | 50.77 | 47.81 | 48.64 | 3,766,022 | -2.88(-5.58%) |
Jul 29, 2020 | 50.04 | 51.62 | 50.04 | 51.52 | 2,396,849 | +1.10(+2.19%) |
Jul 28, 2020 | 51.03 | 51.03 | 50.01 | 50.42 | 1,711,918 | -0.61(-1.20%) |
Jul 27, 2020 | 50.64 | 51.21 | 50.32 | 51.03 | 1,014,665 | +0.58(+1.14%) |
Jul 24, 2020 | 49.36 | 50.55 | 49.09 | 50.45 | 1,223,199 | +0.12(+0.25%) |
Jul 23, 2020 | 51.11 | 51.51 | 49.89 | 50.33 | 1,002,925 | -0.79(-1.54%) |
Jul 22, 2020 | 51.44 | 51.68 | 50.94 | 51.12 | 987,306 | -0.24(-0.47%) |
Jul 21, 2020 | 51.36 | 52.41 | 51.20 | 51.35 | 1,390,302 | +0.40(+0.79%) |
Jul 20, 2020 | 50.62 | 51.47 | 50.43 | 50.95 | 1,588,216 | +0.58(+1.16%) |
Jul 17, 2020 | 49.90 | 50.71 | 49.69 | 50.37 | 2,141,537 | +0.75(+1.51%) |
Jul 16, 2020 | 49.08 | 49.83 | 48.99 | 49.62 | 1,214,244 | -0.68(-1.35%) |
Jul 15, 2020 | 48.98 | 50.34 | 48.63 | 50.30 | 1,627,036 | +1.84(+3.80%) |
Jul 14, 2020 | 48.15 | 48.52 | 47.45 | 48.46 | 1,721,373 | -0.14(-0.30%) |
Jul 13, 2020 | 49.43 | 50.55 | 48.58 | 48.60 | 2,141,923 | -0.65(-1.32%) |
Jul 10, 2020 | 49.08 | 49.27 | 48.46 | 49.26 | 826,838 | -0.09(-0.17%) |
Jul 09, 2020 | 49.23 | 49.80 | 48.52 | 49.34 | 1,821,603 | +0.35(+0.72%) |
Jul 08, 2020 | 48.88 | 49.40 | 48.26 | 48.99 | 1,946,118 | +0.51(+1.05%) |
Jul 07, 2020 | 48.03 | 49.29 | 47.63 | 48.48 | 2,065,330 | +0.13(+0.28%) |
Jul 06, 2020 | 48.57 | 49.12 | 47.68 | 48.35 | 2,814,133 | +0.96(+2.02%) |
Jul 02, 2020 | 46.56 | 47.78 | 46.28 | 47.39 | 2,638,788 | +1.70(+3.71%) |
Jul 01, 2020 | 46.07 | 46.60 | 45.68 | 45.69 | 1,540,453 | -0.38(-0.83%) |
Jun 30, 2020 | 46.97 | 46.97 | 45.56 | 46.07 | 2,819,720 | -0.86(-1.84%) |
Jun 29, 2020 | 47.37 | 47.47 | 46.35 | 46.94 | 1,507,964 | -0.66(-1.39%) |
Jun 26, 2020 | 47.71 | 48.52 | 46.94 | 47.60 | 6,906,004 | -0.15(-0.32%) |
Jun 25, 2020 | 47.53 | 47.96 | 46.92 | 47.75 | 1,945,687 | +0.11(+0.24%) |
Jun 24, 2020 | 48.21 | 48.53 | 46.64 | 47.64 | 1,831,563 | -1.06(-2.18%) |
Jun 23, 2020 | 49.11 | 49.23 | 48.34 | 48.70 | 1,654,204 | -0.14(-0.29%) |
Jun 22, 2020 | 48.94 | 49.51 | 48.50 | 48.84 | 1,730,257 | -0.34(-0.68%) |
Jun 19, 2020 | 49.86 | 50.43 | 49.08 | 49.18 | 2,871,033 | +0.88(+1.83%) |
Jun 18, 2020 | 47.74 | 48.61 | 47.65 | 48.30 | 2,225,094 | -0.28(-0.57%) |
Jun 17, 2020 | 47.10 | 49.39 | 46.03 | 48.58 | 5,515,121 | +3.27(+7.21%) |
Jun 16, 2020 | 46.59 | 46.59 | 44.68 | 45.31 | 3,445,448 | -0.25(-0.55%) |
Jun 15, 2020 | 45.89 | 45.91 | 44.73 | 45.56 | 3,716,568 | -1.65(-3.49%) |
Jun 12, 2020 | 47.94 | 48.54 | 46.80 | 47.20 | 2,453,284 | +0.50(+1.07%) |
Jun 11, 2020 | 47.12 | 47.82 | 46.43 | 46.71 | 2,007,977 | -1.42(-2.95%) |
Jun 10, 2020 | 48.63 | 48.87 | 47.60 | 48.12 | 1,523,390 | -0.70(-1.43%) |
Jun 09, 2020 | 48.98 | 49.23 | 48.21 | 48.82 | 2,012,838 | -0.53(-1.07%) |
Jun 08, 2020 | 47.92 | 49.38 | 47.81 | 49.35 | 2,168,765 | +1.70(+3.56%) |
Jun 05, 2020 | 47.92 | 48.40 | 47.36 | 47.66 | 1,929,115 | +0.11(+0.22%) |
Jun 04, 2020 | 46.59 | 47.72 | 46.30 | 47.55 | 2,690,994 | +0.58(+1.24%) |
Jun 03, 2020 | 46.41 | 47.36 | 46.16 | 46.97 | 2,602,940 | +1.41(+3.09%) |
Jun 02, 2020 | 45.24 | 45.57 | 44.73 | 45.56 | 2,956,107 | +0.54(+1.19%) |