Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 52.81 | 52.98 | 52.76 | 52.91 | 2,048,144 | +0.24(+0.45%) |
Aug 28, 2020 | 52.66 | 52.77 | 52.62 | 52.67 | 1,237,624 | +0.16(+0.31%) |
Aug 27, 2020 | 52.71 | 52.71 | 52.47 | 52.51 | 1,217,339 | -0.21(-0.41%) |
Aug 26, 2020 | 52.60 | 52.74 | 52.57 | 52.72 | 879,249 | +0.12(+0.23%) |
Aug 25, 2020 | 52.59 | 52.65 | 52.46 | 52.60 | 913,660 | -0.03(-0.06%) |
Aug 24, 2020 | 52.67 | 52.71 | 52.61 | 52.64 | 1,232,816 | +0.10(+0.20%) |
Aug 21, 2020 | 52.41 | 52.54 | 52.38 | 52.54 | 3,040,455 | +0.17(+0.33%) |
Aug 20, 2020 | 52.43 | 52.50 | 52.23 | 52.36 | 979,713 | -0.03(-0.05%) |
Aug 19, 2020 | 52.67 | 52.73 | 52.38 | 52.39 | 1,031,227 | -0.18(-0.34%) |
Aug 18, 2020 | 52.42 | 52.57 | 52.40 | 52.57 | 1,200,516 | +0.26(+0.49%) |
Aug 17, 2020 | 52.28 | 52.36 | 52.26 | 52.31 | 2,162,082 | +0.10(+0.20%) |
Aug 14, 2020 | 52.27 | 52.31 | 52.21 | 52.21 | 851,378 | -0.09(-0.16%) |
Aug 13, 2020 | 52.45 | 52.52 | 52.27 | 52.30 | 962,185 | -0.16(-0.31%) |
Aug 12, 2020 | 52.46 | 52.48 | 52.36 | 52.46 | 1,002,209 | +0.04(+0.08%) |
Aug 11, 2020 | 52.42 | 52.43 | 52.33 | 52.42 | 1,339,240 | -0.11(-0.21%) |
Aug 10, 2020 | 52.64 | 52.67 | 52.51 | 52.53 | 863,902 | -0.04(-0.08%) |
Aug 07, 2020 | 52.72 | 52.76 | 52.54 | 52.57 | 835,812 | -0.15(-0.29%) |
Aug 06, 2020 | 52.78 | 52.86 | 52.67 | 52.72 | 1,032,562 | +0.05(+0.10%) |
Aug 05, 2020 | 52.59 | 52.69 | 52.59 | 52.67 | 680,404 | +0.04(+0.08%) |
Aug 04, 2020 | 52.55 | 52.64 | 52.55 | 52.63 | 932,856 | +0.13(+0.24%) |
Aug 03, 2020 | 52.41 | 52.50 | 52.38 | 52.50 | 1,164,247 | +0.07(+0.13%) |
Jul 31, 2020 | 52.31 | 52.46 | 52.24 | 52.43 | 1,453,102 | +0.13(+0.24%) |
Jul 30, 2020 | 52.28 | 52.31 | 52.25 | 52.31 | 591,196 | +0.06(+0.11%) |
Jul 29, 2020 | 52.16 | 52.25 | 52.13 | 52.25 | 595,776 | +0.12(+0.23%) |
Jul 28, 2020 | 52.04 | 52.14 | 52.04 | 52.13 | 688,647 | +0.09(+0.16%) |
Jul 27, 2020 | 52.11 | 52.12 | 52.01 | 52.04 | 982,608 | -0.01(-0.02%) |
Jul 24, 2020 | 52.02 | 52.08 | 52.01 | 52.05 | 693,720 | -0.01(-0.02%) |
Jul 23, 2020 | 52.13 | 52.13 | 51.99 | 52.06 | 1,028,906 | +0.01(+0.02%) |
Jul 22, 2020 | 52.12 | 52.15 | 52.02 | 52.05 | 621,415 | +0.03(+0.07%) |
Jul 21, 2020 | 51.96 | 52.05 | 51.95 | 52.01 | 710,872 | +0.15(+0.28%) |
Jul 20, 2020 | 51.93 | 51.99 | 51.86 | 51.87 | 647,122 | +0.03(+0.05%) |
Jul 17, 2020 | 51.78 | 51.84 | 51.75 | 51.84 | 716,661 | +0.14(+0.26%) |
Jul 16, 2020 | 51.71 | 51.75 | 51.67 | 51.71 | 693,766 | +0.08(+0.15%) |
Jul 15, 2020 | 51.61 | 51.71 | 51.60 | 51.63 | 1,038,063 | -0.03(-0.07%) |
Jul 14, 2020 | 51.71 | 51.78 | 51.65 | 51.66 | 776,464 | +0.02(+0.03%) |
Jul 13, 2020 | 51.48 | 51.65 | 51.43 | 51.65 | 1,101,237 | +0.13(+0.25%) |
Jul 10, 2020 | 51.59 | 51.64 | 51.52 | 51.52 | 653,106 | -0.08(-0.15%) |
Jul 09, 2020 | 51.49 | 51.65 | 51.47 | 51.60 | 888,253 | +0.14(+0.27%) |
Jul 08, 2020 | 51.49 | 51.54 | 51.46 | 51.46 | 736,583 | -0.13(-0.25%) |
Jul 07, 2020 | 51.57 | 51.60 | 51.45 | 51.59 | 793,006 | +0.04(+0.08%) |
Jul 06, 2020 | 51.41 | 51.56 | 51.31 | 51.54 | 1,024,906 | +0.09(+0.17%) |
Jul 02, 2020 | 51.29 | 51.48 | 51.25 | 51.46 | 1,037,596 | +0.15(+0.30%) |
Jul 01, 2020 | 51.19 | 51.31 | 51.15 | 51.31 | 1,099,484 | +0.03(+0.05%) |
Jun 30, 2020 | 51.41 | 51.43 | 51.20 | 51.28 | 1,255,806 | -0.09(-0.17%) |
Jun 29, 2020 | 51.29 | 51.37 | 51.29 | 51.37 | 773,628 | +0.08(+0.15%) |
Jun 26, 2020 | 51.23 | 51.31 | 51.23 | 51.29 | 740,304 | +0.06(+0.12%) |
Jun 25, 2020 | 51.21 | 51.27 | 51.18 | 51.23 | 7,509,536 | +0.03(+0.05%) |
Jun 24, 2020 | 51.22 | 51.30 | 51.16 | 51.20 | 16,202,031 | -0.04(-0.08%) |
Jun 23, 2020 | 51.23 | 51.27 | 51.20 | 51.25 | 7,808,345 | +0.07(+0.13%) |
Jun 22, 2020 | 51.12 | 51.22 | 51.10 | 51.18 | 17,255,184 | +0.10(+0.20%) |
Jun 19, 2020 | 50.94 | 51.07 | 50.93 | 51.07 | 1,748,288 | +0.09(+0.17%) |
Jun 18, 2020 | 50.79 | 51.01 | 50.78 | 50.99 | 11,767,919 | +0.22(+0.44%) |
Jun 17, 2020 | 50.76 | 50.79 | 50.68 | 50.77 | 718,249 | -0.05(-0.10%) |
Jun 16, 2020 | 50.75 | 50.84 | 50.65 | 50.82 | 1,295,350 | +0.02(+0.03%) |
Jun 15, 2020 | 50.84 | 50.87 | 50.78 | 50.80 | 5,162,633 | +0.02(+0.03%) |
Jun 12, 2020 | 50.85 | 50.90 | 50.76 | 50.78 | 1,343,432 | -0.12(-0.23%) |
Jun 11, 2020 | 50.91 | 51.04 | 50.90 | 50.90 | 742,551 | +0.00(+0.00%) |
Jun 10, 2020 | 50.68 | 50.93 | 50.68 | 50.90 | 4,639,602 | +0.40(+0.80%) |
Jun 09, 2020 | 50.68 | 50.72 | 50.46 | 50.50 | 23,138,836 | +0.03(+0.07%) |
Jun 08, 2020 | 50.36 | 50.47 | 50.34 | 50.47 | 917,161 | +0.09(+0.17%) |
Jun 05, 2020 | 50.24 | 50.39 | 50.13 | 50.38 | 1,742,552 | +0.04(+0.08%) |
Jun 04, 2020 | 50.51 | 50.52 | 50.34 | 50.34 | 769,972 | -0.23(-0.46%) |
Jun 03, 2020 | 50.65 | 50.65 | 50.48 | 50.57 | 678,865 | -0.17(-0.34%) |
Jun 02, 2020 | 50.78 | 50.83 | 50.65 | 50.74 | 759,282 | -0.08(-0.15%) |