Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 58.28 | 59.36 | 58.02 | 58.54 | 6,940,862 | +0.50(+0.85%) |
Aug 28, 2020 | 57.24 | 58.38 | 56.80 | 58.05 | 5,140,435 | +1.70(+3.01%) |
Aug 27, 2020 | 58.12 | 58.12 | 55.44 | 56.35 | 5,583,019 | -0.79(-1.39%) |
Aug 26, 2020 | 55.83 | 57.23 | 55.66 | 57.14 | 4,759,174 | +0.70(+1.25%) |
Aug 25, 2020 | 56.58 | 56.64 | 55.04 | 56.44 | 4,803,559 | -0.30(-0.52%) |
Aug 24, 2020 | 57.82 | 57.87 | 56.37 | 56.73 | 5,225,254 | -0.32(-0.56%) |
Aug 21, 2020 | 58.07 | 58.07 | 56.75 | 57.05 | 6,240,742 | -1.44(-2.47%) |
Aug 20, 2020 | 57.41 | 58.76 | 57.19 | 58.50 | 5,312,888 | +1.09(+1.89%) |
Aug 19, 2020 | 58.45 | 59.39 | 56.90 | 57.41 | 7,002,411 | -1.50(-2.54%) |
Aug 18, 2020 | 60.73 | 60.74 | 58.09 | 58.91 | 6,101,550 | -0.57(-0.95%) |
Aug 17, 2020 | 57.53 | 59.49 | 57.05 | 59.47 | 9,701,393 | +3.92(+7.05%) |
Aug 14, 2020 | 55.88 | 56.15 | 55.13 | 55.56 | 4,446,738 | -0.23(-0.41%) |
Aug 13, 2020 | 55.71 | 56.31 | 55.11 | 55.78 | 6,469,281 | +0.97(+1.78%) |
Aug 12, 2020 | 56.10 | 56.24 | 54.55 | 54.81 | 9,505,838 | +0.10(+0.19%) |
Aug 11, 2020 | 56.20 | 56.51 | 54.51 | 54.70 | 13,108,186 | -4.37(-7.39%) |
Aug 10, 2020 | 60.26 | 61.26 | 58.74 | 59.07 | 6,443,932 | -0.89(-1.48%) |
Aug 07, 2020 | 60.06 | 60.46 | 59.48 | 59.96 | 6,973,628 | -1.04(-1.71%) |
Aug 06, 2020 | 61.94 | 62.07 | 60.34 | 61.00 | 7,794,704 | -0.23(-0.37%) |
Aug 05, 2020 | 62.44 | 62.84 | 60.72 | 61.23 | 8,828,335 | +0.10(+0.17%) |
Aug 04, 2020 | 59.49 | 61.30 | 58.56 | 61.13 | 8,761,279 | +1.83(+3.08%) |
Aug 03, 2020 | 60.21 | 60.39 | 58.72 | 59.30 | 7,053,653 | -0.91(-1.52%) |
Jul 31, 2020 | 57.96 | 60.23 | 57.22 | 60.21 | 10,331,093 | +3.08(+5.39%) |
Jul 30, 2020 | 57.61 | 59.05 | 56.15 | 57.13 | 8,248,981 | -1.94(-3.28%) |
Jul 29, 2020 | 59.85 | 59.90 | 58.17 | 59.07 | 8,427,131 | -0.61(-1.02%) |
Jul 28, 2020 | 59.07 | 60.24 | 58.50 | 59.68 | 7,506,417 | -0.39(-0.65%) |
Jul 27, 2020 | 59.77 | 61.17 | 59.25 | 60.07 | 14,816,519 | +1.99(+3.43%) |
Jul 24, 2020 | 57.65 | 58.12 | 57.30 | 58.08 | 7,988,545 | +0.85(+1.49%) |
Jul 23, 2020 | 57.17 | 58.37 | 56.24 | 57.23 | 11,483,461 | +0.26(+0.46%) |
Jul 22, 2020 | 56.31 | 57.04 | 55.66 | 56.97 | 8,158,749 | +1.03(+1.84%) |
Jul 21, 2020 | 56.56 | 56.95 | 55.57 | 55.94 | 8,267,974 | +0.09(+0.16%) |
Jul 20, 2020 | 55.24 | 56.07 | 55.00 | 55.85 | 8,433,245 | +1.11(+2.02%) |
Jul 17, 2020 | 54.02 | 54.96 | 53.75 | 54.75 | 8,002,681 | +1.19(+2.23%) |
Jul 16, 2020 | 53.78 | 54.48 | 53.26 | 53.56 | 7,085,765 | -0.51(-0.95%) |
Jul 15, 2020 | 53.64 | 54.10 | 52.56 | 54.07 | 6,555,244 | +0.32(+0.60%) |
Jul 14, 2020 | 51.66 | 53.77 | 51.38 | 53.75 | 7,908,294 | +1.94(+3.75%) |
Jul 13, 2020 | 54.44 | 54.58 | 51.74 | 51.81 | 9,565,496 | -2.04(-3.78%) |
Jul 10, 2020 | 54.50 | 54.86 | 53.62 | 53.84 | 7,112,690 | -0.74(-1.36%) |
Jul 09, 2020 | 55.92 | 56.16 | 53.56 | 54.58 | 9,999,388 | -0.61(-1.10%) |
Jul 08, 2020 | 55.51 | 55.90 | 54.56 | 55.19 | 12,528,019 | +0.84(+1.54%) |
Jul 07, 2020 | 52.96 | 54.50 | 52.94 | 54.36 | 10,453,967 | +1.12(+2.11%) |
Jul 06, 2020 | 53.82 | 54.22 | 52.63 | 53.23 | 9,577,466 | +0.19(+0.36%) |
Jul 02, 2020 | 52.98 | 53.94 | 52.40 | 53.04 | 9,282,388 | -0.35(-0.65%) |
Jul 01, 2020 | 53.75 | 53.75 | 51.86 | 53.39 | 12,493,112 | -0.33(-0.62%) |
Jun 30, 2020 | 51.82 | 53.92 | 51.49 | 53.72 | 10,668,569 | +1.91(+3.70%) |
Jun 29, 2020 | 51.75 | 52.16 | 51.04 | 51.81 | 8,315,031 | +0.17(+0.34%) |
Jun 26, 2020 | 50.81 | 52.29 | 50.20 | 51.63 | 21,360,940 | +0.65(+1.28%) |
Jun 25, 2020 | 50.88 | 51.08 | 50.01 | 50.98 | 6,946,575 | +0.16(+0.31%) |
Jun 24, 2020 | 51.10 | 51.82 | 50.27 | 50.82 | 9,382,879 | -0.44(-0.85%) |
Jun 23, 2020 | 51.83 | 52.12 | 51.05 | 51.26 | 14,683,824 | +0.60(+1.19%) |
Jun 22, 2020 | 50.76 | 52.11 | 50.30 | 50.66 | 16,366,928 | +1.13(+2.28%) |
Jun 19, 2020 | 49.17 | 49.94 | 48.53 | 49.53 | 21,912,128 | +1.21(+2.50%) |
Jun 18, 2020 | 48.40 | 49.27 | 48.07 | 48.32 | 11,180,664 | -0.04(-0.09%) |
Jun 17, 2020 | 48.96 | 49.54 | 48.06 | 48.36 | 11,575,970 | -0.32(-0.66%) |
Jun 16, 2020 | 49.51 | 50.09 | 48.30 | 48.68 | 12,566,102 | -0.78(-1.58%) |
Jun 15, 2020 | 47.06 | 49.72 | 46.26 | 49.47 | 13,985,711 | +1.22(+2.52%) |
Jun 12, 2020 | 49.49 | 49.59 | 47.96 | 48.25 | 10,008,035 | -0.51(-1.05%) |
Jun 11, 2020 | 51.47 | 52.10 | 47.85 | 48.76 | 18,289,836 | -2.34(-4.58%) |
Jun 10, 2020 | 50.68 | 51.22 | 48.53 | 51.10 | 13,881,683 | +1.36(+2.73%) |
Jun 09, 2020 | 49.68 | 49.98 | 48.49 | 49.74 | 13,687,057 | +1.42(+2.93%) |
Jun 08, 2020 | 47.33 | 48.41 | 46.55 | 48.33 | 10,920,592 | +0.68(+1.42%) |
Jun 05, 2020 | 46.95 | 47.84 | 45.53 | 47.65 | 15,462,334 | -0.99(-2.04%) |
Jun 04, 2020 | 49.60 | 50.17 | 48.21 | 48.64 | 11,644,981 | -0.10(-0.21%) |
Jun 03, 2020 | 49.50 | 50.16 | 48.00 | 48.74 | 13,604,567 | -1.91(-3.78%) |
Jun 02, 2020 | 52.76 | 52.76 | 50.21 | 50.66 | 8,685,385 | -1.75(-3.34%) |