Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 52.73 | 52.98 | 52.42 | 52.51 | 726,931 | -0.50(-0.95%) |
Aug 28, 2020 | 52.95 | 53.04 | 52.42 | 53.01 | 749,748 | -0.22(-0.41%) |
Aug 27, 2020 | 53.91 | 53.98 | 53.22 | 53.23 | 731,461 | +0.09(+0.17%) |
Aug 26, 2020 | 52.89 | 53.25 | 52.83 | 53.15 | 594,282 | +0.11(+0.20%) |
Aug 25, 2020 | 53.36 | 53.38 | 52.79 | 53.04 | 575,206 | -0.09(-0.17%) |
Aug 24, 2020 | 53.41 | 53.44 | 52.93 | 53.13 | 586,320 | +0.63(+1.21%) |
Aug 21, 2020 | 51.87 | 52.60 | 51.83 | 52.49 | 532,244 | -0.45(-0.85%) |
Aug 20, 2020 | 52.61 | 53.00 | 52.51 | 52.94 | 744,052 | +0.02(+0.03%) |
Aug 19, 2020 | 53.42 | 53.42 | 52.84 | 52.93 | 880,905 | +0.00(+0.00%) |
Aug 18, 2020 | 53.02 | 53.04 | 52.67 | 52.93 | 866,702 | +0.26(+0.50%) |
Aug 17, 2020 | 52.49 | 52.86 | 52.49 | 52.66 | 839,923 | +0.27(+0.52%) |
Aug 14, 2020 | 52.56 | 52.78 | 52.26 | 52.39 | 1,409,183 | -0.41(-0.78%) |
Aug 13, 2020 | 53.10 | 53.27 | 52.71 | 52.80 | 892,206 | -0.24(-0.45%) |
Aug 12, 2020 | 52.71 | 53.32 | 52.63 | 53.04 | 897,709 | +1.23(+2.38%) |
Aug 11, 2020 | 52.56 | 52.59 | 51.73 | 51.81 | 735,078 | -0.70(-1.33%) |
Aug 10, 2020 | 52.83 | 52.83 | 52.37 | 52.50 | 987,449 | -0.11(-0.20%) |
Aug 07, 2020 | 52.67 | 52.78 | 52.37 | 52.61 | 824,065 | -0.64(-1.21%) |
Aug 06, 2020 | 53.15 | 53.45 | 53.13 | 53.25 | 1,055,287 | -0.26(-0.48%) |
Aug 05, 2020 | 54.30 | 54.44 | 53.47 | 53.51 | 807,409 | -0.50(-0.92%) |
Aug 04, 2020 | 53.16 | 54.01 | 53.08 | 54.01 | 883,908 | +0.44(+0.82%) |
Aug 03, 2020 | 53.98 | 54.15 | 53.39 | 53.57 | 908,140 | +0.67(+1.27%) |
Jul 31, 2020 | 53.39 | 53.52 | 52.41 | 52.90 | 1,170,364 | -0.84(-1.56%) |
Jul 30, 2020 | 53.32 | 53.81 | 52.82 | 53.74 | 864,045 | -0.72(-1.32%) |
Jul 29, 2020 | 54.78 | 54.78 | 54.22 | 54.45 | 908,877 | +0.90(+1.68%) |
Jul 28, 2020 | 52.79 | 53.93 | 52.79 | 53.55 | 922,639 | +0.17(+0.31%) |
Jul 27, 2020 | 53.71 | 53.71 | 53.17 | 53.39 | 893,248 | +0.78(+1.48%) |
Jul 24, 2020 | 53.27 | 53.39 | 52.50 | 52.61 | 1,028,585 | +0.42(+0.80%) |
Jul 23, 2020 | 52.91 | 53.32 | 52.13 | 52.19 | 1,981,666 | +3.34(+6.84%) |
Jul 22, 2020 | 48.86 | 48.93 | 48.37 | 48.85 | 1,013,808 | +0.25(+0.52%) |
Jul 21, 2020 | 48.96 | 49.26 | 48.58 | 48.59 | 973,733 | +0.25(+0.52%) |
Jul 20, 2020 | 48.79 | 48.95 | 48.25 | 48.34 | 1,361,320 | -0.38(-0.77%) |
Jul 17, 2020 | 48.60 | 48.82 | 48.43 | 48.72 | 633,661 | +0.47(+0.98%) |
Jul 16, 2020 | 48.16 | 48.37 | 48.08 | 48.24 | 726,157 | -0.05(-0.11%) |
Jul 15, 2020 | 48.67 | 48.85 | 48.25 | 48.30 | 790,821 | +0.19(+0.40%) |
Jul 14, 2020 | 47.74 | 48.17 | 47.74 | 48.10 | 917,581 | +0.21(+0.44%) |
Jul 13, 2020 | 47.79 | 48.29 | 47.53 | 47.89 | 2,132,184 | +0.48(+1.01%) |
Jul 10, 2020 | 47.22 | 47.49 | 47.11 | 47.41 | 1,241,025 | +0.44(+0.93%) |
Jul 09, 2020 | 47.79 | 47.90 | 46.84 | 46.97 | 2,361,697 | -0.77(-1.61%) |
Jul 08, 2020 | 47.41 | 47.74 | 47.29 | 47.74 | 823,599 | +0.00(+0.00%) |
Jul 07, 2020 | 47.63 | 47.99 | 47.54 | 47.74 | 759,258 | -0.39(-0.82%) |
Jul 06, 2020 | 48.53 | 48.68 | 48.03 | 48.14 | 892,441 | -0.55(-1.13%) |
Jul 02, 2020 | 48.58 | 49.06 | 48.58 | 48.69 | 747,427 | +0.52(+1.09%) |
Jul 01, 2020 | 47.84 | 48.35 | 47.80 | 48.16 | 761,458 | +0.17(+0.35%) |
Jun 30, 2020 | 47.57 | 48.09 | 47.56 | 48.00 | 1,134,040 | -0.34(-0.71%) |
Jun 29, 2020 | 48.40 | 48.59 | 48.13 | 48.34 | 918,348 | -0.76(-1.55%) |
Jun 26, 2020 | 49.92 | 49.92 | 49.06 | 49.10 | 1,011,091 | -0.33(-0.67%) |
Jun 25, 2020 | 49.24 | 49.47 | 48.88 | 49.43 | 1,167,525 | +0.19(+0.39%) |
Jun 24, 2020 | 50.04 | 50.07 | 49.24 | 49.24 | 1,635,707 | -0.80(-1.59%) |
Jun 23, 2020 | 50.11 | 50.61 | 50.02 | 50.04 | 1,174,075 | +0.01(+0.02%) |
Jun 22, 2020 | 50.64 | 50.67 | 49.95 | 50.03 | 943,286 | -0.15(-0.30%) |
Jun 19, 2020 | 50.86 | 50.91 | 50.06 | 50.18 | 1,128,173 | +0.45(+0.91%) |
Jun 18, 2020 | 49.96 | 50.05 | 49.49 | 49.72 | 1,729,081 | -0.16(-0.32%) |
Jun 17, 2020 | 49.72 | 50.46 | 49.68 | 49.88 | 2,569,672 | +0.65(+1.31%) |
Jun 16, 2020 | 49.02 | 49.43 | 48.68 | 49.23 | 1,648,040 | +1.11(+2.31%) |
Jun 15, 2020 | 47.28 | 48.24 | 47.11 | 48.12 | 1,624,671 | +0.24(+0.49%) |
Jun 12, 2020 | 47.92 | 48.16 | 47.36 | 47.88 | 4,580,382 | +0.04(+0.07%) |
Jun 11, 2020 | 48.35 | 48.70 | 47.56 | 47.85 | 4,710,907 | -1.44(-2.93%) |
Jun 10, 2020 | 49.37 | 49.58 | 49.08 | 49.29 | 1,213,134 | +0.66(+1.37%) |
Jun 09, 2020 | 48.47 | 48.88 | 48.44 | 48.63 | 868,923 | -0.81(-1.65%) |
Jun 08, 2020 | 49.04 | 49.44 | 48.99 | 49.44 | 944,281 | +0.24(+0.50%) |
Jun 05, 2020 | 49.34 | 49.63 | 49.05 | 49.20 | 1,066,545 | +0.46(+0.95%) |
Jun 04, 2020 | 48.83 | 49.15 | 48.62 | 48.73 | 1,055,987 | +0.03(+0.05%) |
Jun 03, 2020 | 48.27 | 49.06 | 48.19 | 48.71 | 1,133,616 | +0.91(+1.90%) |
Jun 02, 2020 | 47.73 | 47.92 | 47.49 | 47.80 | 982,923 | +0.23(+0.48%) |