Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 58.32 | 58.36 | 56.75 | 57.01 | 2,652,086 | -1.57(-2.69%) |
Aug 28, 2020 | 58.88 | 58.97 | 57.91 | 58.58 | 1,488,062 | +0.24(+0.40%) |
Aug 27, 2020 | 57.47 | 58.86 | 57.47 | 58.34 | 1,662,235 | +0.90(+1.57%) |
Aug 26, 2020 | 58.06 | 58.20 | 57.34 | 57.44 | 1,713,805 | -0.68(-1.17%) |
Aug 25, 2020 | 58.71 | 59.16 | 57.67 | 58.12 | 1,908,641 | +0.01(+0.01%) |
Aug 24, 2020 | 56.47 | 58.12 | 56.11 | 58.12 | 2,469,085 | +2.34(+4.19%) |
Aug 21, 2020 | 56.30 | 56.80 | 55.60 | 55.78 | 2,051,520 | -0.60(-1.06%) |
Aug 20, 2020 | 56.47 | 56.87 | 56.08 | 56.37 | 1,622,452 | -0.78(-1.36%) |
Aug 19, 2020 | 56.62 | 57.78 | 56.52 | 57.15 | 2,261,550 | +0.41(+0.73%) |
Aug 18, 2020 | 57.62 | 58.05 | 56.68 | 56.74 | 2,030,726 | -0.73(-1.27%) |
Aug 17, 2020 | 58.19 | 58.49 | 57.21 | 57.47 | 2,347,826 | -0.94(-1.61%) |
Aug 14, 2020 | 57.09 | 58.77 | 57.00 | 58.41 | 1,932,115 | +0.87(+1.51%) |
Aug 13, 2020 | 57.09 | 58.08 | 56.69 | 57.54 | 2,380,866 | -0.31(-0.53%) |
Aug 12, 2020 | 59.99 | 60.11 | 56.85 | 57.85 | 3,070,518 | -0.69(-1.17%) |
Aug 11, 2020 | 59.01 | 60.06 | 58.38 | 58.53 | 3,971,239 | +0.99(+1.73%) |
Aug 10, 2020 | 56.39 | 57.70 | 56.31 | 57.54 | 2,913,945 | +1.31(+2.32%) |
Aug 07, 2020 | 53.16 | 56.26 | 53.07 | 56.23 | 2,742,934 | +2.74(+5.12%) |
Aug 06, 2020 | 54.90 | 55.50 | 53.25 | 53.49 | 3,602,700 | -2.11(-3.79%) |
Aug 05, 2020 | 53.78 | 55.70 | 53.63 | 55.60 | 4,320,728 | +3.24(+6.19%) |
Aug 04, 2020 | 52.91 | 53.41 | 52.26 | 52.36 | 3,513,232 | -0.95(-1.78%) |
Aug 03, 2020 | 52.70 | 53.75 | 52.36 | 53.31 | 2,744,678 | +0.88(+1.67%) |
Jul 31, 2020 | 52.62 | 52.72 | 51.55 | 52.43 | 5,343,018 | -0.24(-0.46%) |
Jul 30, 2020 | 52.64 | 52.88 | 51.09 | 52.67 | 3,307,085 | -1.51(-2.78%) |
Jul 29, 2020 | 53.01 | 54.42 | 52.76 | 54.18 | 3,408,485 | +1.16(+2.18%) |
Jul 28, 2020 | 52.97 | 53.68 | 52.67 | 53.02 | 2,366,836 | -0.12(-0.22%) |
Jul 27, 2020 | 53.36 | 53.36 | 52.17 | 53.14 | 2,483,730 | -0.57(-1.06%) |
Jul 24, 2020 | 54.62 | 54.82 | 53.57 | 53.71 | 2,022,152 | -0.60(-1.10%) |
Jul 23, 2020 | 54.01 | 54.71 | 53.87 | 54.30 | 2,335,291 | +0.13(+0.24%) |
Jul 22, 2020 | 53.16 | 54.27 | 53.09 | 54.17 | 2,538,668 | +0.40(+0.74%) |
Jul 21, 2020 | 52.66 | 54.59 | 52.59 | 53.77 | 2,987,134 | +1.63(+3.13%) |
Jul 20, 2020 | 52.73 | 52.84 | 51.86 | 52.15 | 2,121,693 | -0.93(-1.75%) |
Jul 17, 2020 | 53.15 | 53.31 | 52.44 | 53.07 | 2,683,836 | -0.09(-0.17%) |
Jul 16, 2020 | 52.32 | 54.16 | 51.86 | 53.16 | 2,374,706 | +0.26(+0.50%) |
Jul 15, 2020 | 52.46 | 53.15 | 51.70 | 52.90 | 3,498,283 | +1.67(+3.26%) |
Jul 14, 2020 | 50.37 | 51.28 | 49.78 | 51.23 | 3,301,019 | +0.78(+1.54%) |
Jul 13, 2020 | 50.91 | 51.41 | 49.91 | 50.45 | 2,911,812 | +0.36(+0.71%) |
Jul 10, 2020 | 48.12 | 50.24 | 47.99 | 50.09 | 2,992,259 | +2.08(+4.33%) |
Jul 09, 2020 | 50.11 | 50.13 | 47.85 | 48.02 | 3,579,952 | -2.27(-4.51%) |
Jul 08, 2020 | 49.34 | 50.43 | 49.27 | 50.28 | 2,301,744 | +1.14(+2.32%) |
Jul 07, 2020 | 49.86 | 50.32 | 49.02 | 49.14 | 2,945,598 | -1.59(-3.13%) |
Jul 06, 2020 | 50.75 | 51.40 | 49.87 | 50.73 | 2,928,250 | +1.66(+3.39%) |
Jul 02, 2020 | 50.23 | 51.12 | 48.94 | 49.07 | 2,981,986 | +0.31(+0.63%) |
Jul 01, 2020 | 50.49 | 50.75 | 48.69 | 48.76 | 2,607,954 | -1.63(-3.23%) |
Jun 30, 2020 | 48.60 | 50.67 | 48.54 | 50.39 | 3,371,856 | +1.41(+2.87%) |
Jun 29, 2020 | 48.68 | 49.17 | 47.79 | 48.98 | 3,168,528 | +0.91(+1.89%) |
Jun 26, 2020 | 49.10 | 49.36 | 47.25 | 48.07 | 10,853,421 | -1.94(-3.89%) |
Jun 25, 2020 | 48.82 | 50.32 | 48.57 | 50.02 | 4,946,557 | +0.62(+1.26%) |
Jun 24, 2020 | 51.31 | 51.47 | 49.01 | 49.40 | 4,637,927 | -2.88(-5.51%) |
Jun 23, 2020 | 52.70 | 53.37 | 52.04 | 52.28 | 3,415,927 | +0.53(+1.02%) |
Jun 22, 2020 | 51.71 | 52.15 | 50.97 | 51.75 | 3,177,401 | -0.46(-0.87%) |
Jun 19, 2020 | 54.45 | 54.45 | 51.71 | 52.20 | 10,172,884 | -0.79(-1.48%) |
Jun 18, 2020 | 52.21 | 53.97 | 51.81 | 52.99 | 2,989,852 | +0.18(+0.34%) |
Jun 17, 2020 | 54.80 | 54.96 | 52.76 | 52.81 | 2,981,009 | -1.64(-3.01%) |
Jun 16, 2020 | 56.20 | 56.67 | 53.01 | 54.45 | 4,344,612 | +1.04(+1.95%) |
Jun 15, 2020 | 49.78 | 53.97 | 49.58 | 53.40 | 4,172,483 | +1.14(+2.19%) |
Jun 12, 2020 | 52.77 | 52.82 | 50.61 | 52.26 | 3,298,748 | +2.33(+4.66%) |
Jun 11, 2020 | 52.21 | 53.14 | 49.70 | 49.94 | 5,939,958 | -6.23(-11.09%) |
Jun 10, 2020 | 58.75 | 58.81 | 56.17 | 56.17 | 4,273,358 | -3.21(-5.41%) |
Jun 09, 2020 | 59.58 | 60.13 | 58.54 | 59.38 | 4,140,502 | -2.46(-3.97%) |
Jun 08, 2020 | 59.05 | 61.86 | 58.16 | 61.83 | 6,705,803 | +4.55(+7.94%) |
Jun 05, 2020 | 58.73 | 59.12 | 56.49 | 57.28 | 6,738,777 | +3.12(+5.76%) |
Jun 04, 2020 | 52.40 | 54.22 | 51.83 | 54.16 | 6,787,954 | +1.45(+2.75%) |
Jun 03, 2020 | 52.10 | 53.05 | 51.90 | 52.72 | 6,631,763 | +2.28(+4.51%) |
Jun 02, 2020 | 49.45 | 50.96 | 49.45 | 50.44 | 7,531,792 | +0.07(+0.13%) |