Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 52.33 | 52.91 | 51.77 | 51.82 | 1,247,152 | -0.23(-0.45%) |
Aug 28, 2020 | 51.53 | 52.34 | 51.01 | 52.06 | 1,171,512 | +1.62(+3.21%) |
Aug 27, 2020 | 52.50 | 52.52 | 49.73 | 50.44 | 1,327,976 | -0.98(-1.91%) |
Aug 26, 2020 | 49.67 | 51.46 | 49.61 | 51.42 | 1,340,644 | +1.07(+2.13%) |
Aug 25, 2020 | 50.65 | 50.82 | 49.22 | 50.35 | 1,440,862 | -0.55(-1.07%) |
Aug 24, 2020 | 52.06 | 52.34 | 50.85 | 50.90 | 982,534 | -0.88(-1.69%) |
Aug 21, 2020 | 51.81 | 52.19 | 51.31 | 51.78 | 1,241,023 | -0.76(-1.45%) |
Aug 20, 2020 | 51.12 | 52.61 | 50.89 | 52.54 | 1,300,625 | +1.23(+2.39%) |
Aug 19, 2020 | 52.02 | 52.59 | 51.16 | 51.31 | 1,580,250 | -1.34(-2.55%) |
Aug 18, 2020 | 53.58 | 53.73 | 51.34 | 52.65 | 2,143,078 | +0.79(+1.52%) |
Aug 17, 2020 | 50.72 | 52.08 | 50.06 | 51.86 | 1,916,378 | +3.25(+6.69%) |
Aug 14, 2020 | 48.98 | 49.31 | 47.87 | 48.61 | 1,177,878 | -0.42(-0.85%) |
Aug 13, 2020 | 47.99 | 49.87 | 47.67 | 49.03 | 1,429,797 | +1.69(+3.58%) |
Aug 12, 2020 | 47.92 | 48.32 | 47.08 | 47.33 | 2,077,486 | +0.43(+0.91%) |
Aug 11, 2020 | 47.24 | 47.87 | 46.20 | 46.91 | 3,864,288 | -3.06(-6.12%) |
Aug 10, 2020 | 51.73 | 52.75 | 49.82 | 49.96 | 1,911,793 | -1.25(-2.43%) |
Aug 07, 2020 | 51.44 | 52.17 | 50.58 | 51.21 | 2,104,102 | -1.49(-2.83%) |
Aug 06, 2020 | 55.19 | 55.41 | 52.17 | 52.70 | 2,264,654 | -1.06(-1.97%) |
Aug 05, 2020 | 55.72 | 56.19 | 53.04 | 53.76 | 2,853,478 | -0.39(-0.72%) |
Aug 04, 2020 | 52.40 | 54.24 | 51.72 | 54.15 | 2,491,594 | +1.85(+3.54%) |
Aug 03, 2020 | 53.26 | 53.51 | 50.73 | 52.30 | 1,940,707 | -0.88(-1.65%) |
Jul 31, 2020 | 50.67 | 53.31 | 50.45 | 53.18 | 3,612,078 | +3.76(+7.61%) |
Jul 30, 2020 | 48.24 | 49.78 | 47.39 | 49.42 | 2,485,250 | +0.24(+0.49%) |
Jul 29, 2020 | 49.48 | 49.82 | 47.76 | 49.17 | 2,760,523 | -0.15(-0.30%) |
Jul 28, 2020 | 48.33 | 49.60 | 47.73 | 49.32 | 2,043,129 | +0.01(+0.02%) |
Jul 27, 2020 | 48.70 | 50.03 | 48.54 | 49.31 | 3,273,303 | +2.30(+4.89%) |
Jul 24, 2020 | 46.86 | 47.27 | 46.30 | 47.01 | 1,950,399 | +0.71(+1.54%) |
Jul 23, 2020 | 47.02 | 47.59 | 45.70 | 46.30 | 2,106,024 | -0.92(-1.94%) |
Jul 22, 2020 | 47.36 | 48.41 | 46.78 | 47.22 | 2,218,769 | +0.34(+0.73%) |
Jul 21, 2020 | 46.61 | 47.42 | 45.95 | 46.88 | 2,694,921 | +1.85(+4.11%) |
Jul 20, 2020 | 44.25 | 45.68 | 43.87 | 45.03 | 1,811,177 | +1.48(+3.40%) |
Jul 17, 2020 | 43.69 | 43.93 | 43.03 | 43.55 | 1,485,798 | +0.60(+1.41%) |
Jul 16, 2020 | 43.64 | 44.06 | 42.29 | 42.94 | 2,506,151 | -0.99(-2.26%) |
Jul 15, 2020 | 43.56 | 44.12 | 42.78 | 43.94 | 2,101,443 | +0.12(+0.27%) |
Jul 14, 2020 | 42.68 | 43.83 | 42.22 | 43.82 | 1,646,662 | +0.95(+2.23%) |
Jul 13, 2020 | 45.66 | 45.77 | 42.67 | 42.86 | 2,192,894 | -1.75(-3.93%) |
Jul 10, 2020 | 45.78 | 46.02 | 44.19 | 44.62 | 1,600,485 | -0.93(-2.03%) |
Jul 09, 2020 | 46.90 | 46.96 | 44.01 | 45.54 | 4,005,993 | -1.21(-2.58%) |
Jul 08, 2020 | 43.83 | 46.75 | 43.77 | 46.75 | 4,299,749 | +4.02(+9.41%) |
Jul 07, 2020 | 40.66 | 42.94 | 40.66 | 42.73 | 2,942,655 | +1.89(+4.63%) |
Jul 06, 2020 | 41.27 | 41.34 | 40.20 | 40.84 | 1,682,750 | +0.24(+0.60%) |
Jul 02, 2020 | 40.37 | 41.27 | 40.11 | 40.59 | 2,389,126 | +0.04(+0.10%) |
Jul 01, 2020 | 40.15 | 40.65 | 39.26 | 40.56 | 2,160,548 | +0.39(+0.97%) |
Jun 30, 2020 | 38.18 | 40.24 | 37.64 | 40.17 | 2,837,651 | +1.82(+4.75%) |
Jun 29, 2020 | 37.90 | 38.34 | 37.50 | 38.34 | 1,524,671 | +0.75(+2.01%) |
Jun 26, 2020 | 37.68 | 37.77 | 36.74 | 37.59 | 1,292,837 | -0.21(-0.57%) |
Jun 25, 2020 | 37.29 | 37.84 | 36.96 | 37.80 | 1,333,806 | +0.50(+1.35%) |
Jun 24, 2020 | 38.24 | 38.92 | 36.94 | 37.30 | 2,097,718 | -1.06(-2.76%) |
Jun 23, 2020 | 38.61 | 39.31 | 38.19 | 38.36 | 1,705,407 | +0.45(+1.18%) |
Jun 22, 2020 | 37.99 | 38.76 | 37.48 | 37.91 | 2,193,921 | +0.75(+2.01%) |
Jun 19, 2020 | 36.16 | 37.41 | 36.04 | 37.16 | 2,400,160 | +1.33(+3.71%) |
Jun 18, 2020 | 35.98 | 36.34 | 35.58 | 35.83 | 1,281,291 | -0.31(-0.86%) |
Jun 17, 2020 | 36.16 | 36.85 | 35.86 | 36.14 | 1,165,427 | -0.05(-0.13%) |
Jun 16, 2020 | 35.92 | 36.63 | 35.79 | 36.19 | 1,788,449 | +0.04(+0.11%) |
Jun 15, 2020 | 34.95 | 36.34 | 34.33 | 36.15 | 1,735,078 | +0.49(+1.36%) |
Jun 12, 2020 | 36.65 | 37.45 | 35.53 | 35.67 | 1,927,359 | -0.56(-1.55%) |
Jun 11, 2020 | 38.28 | 38.95 | 35.75 | 36.23 | 2,709,205 | -1.99(-5.21%) |
Jun 10, 2020 | 37.28 | 38.25 | 36.11 | 38.22 | 2,449,948 | +1.30(+3.52%) |
Jun 09, 2020 | 37.19 | 37.31 | 36.44 | 36.92 | 1,399,519 | +0.29(+0.80%) |
Jun 08, 2020 | 37.09 | 37.15 | 36.06 | 36.63 | 1,771,491 | -0.43(-1.15%) |
Jun 05, 2020 | 35.35 | 37.09 | 35.14 | 37.06 | 1,913,453 | +0.38(+1.03%) |
Jun 04, 2020 | 36.79 | 36.94 | 35.88 | 36.68 | 2,389,847 | +0.67(+1.86%) |
Jun 03, 2020 | 37.25 | 38.19 | 35.66 | 36.01 | 3,683,650 | -2.37(-6.17%) |
Jun 02, 2020 | 39.85 | 40.01 | 38.29 | 38.38 | 2,059,058 | -1.35(-3.40%) |