Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 53.12 | 53.22 | 53.04 | 53.11 | 157,349 | -0.05(-0.09%) |
Aug 28, 2020 | 53.09 | 53.19 | 53.01 | 53.16 | 76,273 | +0.45(+0.85%) |
Aug 27, 2020 | 53.25 | 53.28 | 52.58 | 52.71 | 200,422 | -0.18(-0.34%) |
Aug 26, 2020 | 52.92 | 52.96 | 52.78 | 52.89 | 70,770 | +0.06(+0.11%) |
Aug 25, 2020 | 52.87 | 52.97 | 52.70 | 52.83 | 239,833 | -0.17(-0.32%) |
Aug 24, 2020 | 53.34 | 53.34 | 52.96 | 53.00 | 129,395 | -0.05(-0.09%) |
Aug 21, 2020 | 53.05 | 53.14 | 52.90 | 53.05 | 104,512 | -0.23(-0.43%) |
Aug 20, 2020 | 53.06 | 53.30 | 53.06 | 53.28 | 53,754 | +0.16(+0.30%) |
Aug 19, 2020 | 53.43 | 53.62 | 53.12 | 53.12 | 140,128 | -0.30(-0.56%) |
Aug 18, 2020 | 53.50 | 53.61 | 53.39 | 53.42 | 284,983 | +0.21(+0.39%) |
Aug 17, 2020 | 52.98 | 53.30 | 52.98 | 53.21 | 372,805 | +0.35(+0.66%) |
Aug 14, 2020 | 52.84 | 52.93 | 52.66 | 52.86 | 127,022 | +0.14(+0.26%) |
Aug 13, 2020 | 52.85 | 52.95 | 52.65 | 52.72 | 131,455 | -0.09(-0.17%) |
Aug 12, 2020 | 52.88 | 52.88 | 52.76 | 52.81 | 91,825 | +0.00(+0.00%) |
Aug 11, 2020 | 52.98 | 53.03 | 52.79 | 52.81 | 121,232 | -0.23(-0.43%) |
Aug 10, 2020 | 53.09 | 53.24 | 53.04 | 53.04 | 92,259 | -0.05(-0.09%) |
Aug 07, 2020 | 53.15 | 53.24 | 53.00 | 53.09 | 148,326 | -0.37(-0.69%) |
Aug 06, 2020 | 53.44 | 53.59 | 53.39 | 53.46 | 108,487 | +0.05(+0.09%) |
Aug 05, 2020 | 53.36 | 53.63 | 53.30 | 53.41 | 1,200,129 | +0.17(+0.32%) |
Aug 04, 2020 | 53.00 | 53.31 | 53.00 | 53.24 | 120,135 | +0.27(+0.51%) |
Aug 03, 2020 | 52.89 | 53.22 | 52.64 | 52.97 | 229,109 | -0.09(-0.17%) |
Jul 31, 2020 | 53.32 | 53.35 | 52.96 | 53.06 | 119,987 | -0.34(-0.63%) |
Jul 30, 2020 | 53.25 | 53.45 | 53.17 | 53.40 | 107,891 | +0.32(+0.60%) |
Jul 29, 2020 | 52.99 | 53.23 | 52.98 | 53.08 | 113,444 | +0.19(+0.36%) |
Jul 28, 2020 | 52.92 | 52.98 | 52.85 | 52.89 | 93,853 | +0.00(+0.00%) |
Jul 27, 2020 | 52.76 | 52.99 | 52.76 | 52.89 | 66,999 | +0.48(+0.91%) |
Jul 24, 2020 | 52.29 | 52.47 | 52.25 | 52.41 | 138,076 | +0.15(+0.29%) |
Jul 23, 2020 | 52.14 | 52.43 | 52.14 | 52.26 | 145,279 | +0.06(+0.11%) |
Jul 22, 2020 | 52.17 | 52.33 | 52.15 | 52.20 | 102,964 | +0.18(+0.34%) |
Jul 21, 2020 | 51.72 | 52.14 | 51.72 | 52.02 | 160,976 | +0.40(+0.77%) |
Jul 20, 2020 | 51.68 | 51.72 | 51.47 | 51.63 | 126,619 | -0.02(-0.04%) |
Jul 17, 2020 | 51.32 | 51.70 | 51.32 | 51.65 | 1,230,830 | +0.31(+0.60%) |
Jul 16, 2020 | 51.47 | 51.61 | 51.32 | 51.34 | 84,496 | -0.09(-0.17%) |
Jul 15, 2020 | 51.53 | 51.64 | 51.40 | 51.43 | 101,018 | +0.09(+0.17%) |
Jul 14, 2020 | 51.26 | 51.48 | 51.23 | 51.34 | 110,044 | +0.25(+0.49%) |
Jul 13, 2020 | 51.66 | 51.66 | 51.09 | 51.09 | 709,649 | -0.12(-0.23%) |
Jul 10, 2020 | 51.32 | 51.39 | 51.20 | 51.21 | 153,351 | +0.07(+0.14%) |
Jul 09, 2020 | 51.34 | 51.38 | 51.14 | 51.14 | 112,402 | -0.12(-0.23%) |
Jul 08, 2020 | 51.18 | 51.37 | 51.09 | 51.26 | 130,444 | +0.26(+0.51%) |
Jul 07, 2020 | 50.96 | 51.09 | 50.93 | 51.00 | 126,457 | +0.00(+0.00%) |
Jul 06, 2020 | 50.95 | 51.12 | 50.94 | 51.00 | 130,913 | +0.26(+0.51%) |
Jul 02, 2020 | 50.84 | 50.84 | 50.70 | 50.74 | 165,611 | +0.11(+0.22%) |
Jul 01, 2020 | 50.68 | 50.80 | 50.56 | 50.63 | 98,721 | -0.02(-0.04%) |
Jun 30, 2020 | 50.79 | 50.89 | 50.65 | 50.65 | 157,422 | -0.14(-0.27%) |
Jun 29, 2020 | 50.81 | 50.93 | 50.65 | 50.79 | 134,140 | +0.01(+0.02%) |
Jun 26, 2020 | 50.85 | 50.89 | 50.67 | 50.78 | 109,436 | -0.05(-0.10%) |
Jun 25, 2020 | 50.84 | 50.93 | 50.70 | 50.83 | 125,748 | +0.06(+0.12%) |
Jun 24, 2020 | 50.86 | 50.95 | 50.68 | 50.77 | 131,830 | -0.18(-0.35%) |
Jun 23, 2020 | 51.14 | 51.14 | 50.92 | 50.95 | 146,652 | +0.09(+0.18%) |
Jun 22, 2020 | 50.77 | 50.96 | 50.49 | 50.86 | 121,452 | +0.36(+0.71%) |
Jun 19, 2020 | 50.73 | 50.73 | 50.44 | 50.50 | 227,916 | -0.04(-0.08%) |
Jun 18, 2020 | 50.68 | 50.70 | 50.49 | 50.54 | 111,945 | -0.09(-0.18%) |
Jun 17, 2020 | 50.66 | 50.70 | 50.48 | 50.63 | 68,531 | -0.02(-0.04%) |
Jun 16, 2020 | 51.04 | 51.04 | 50.53 | 50.65 | 1,628,602 | -0.26(-0.51%) |
Jun 15, 2020 | 50.73 | 51.02 | 50.65 | 50.91 | 231,477 | +0.19(+0.37%) |
Jun 12, 2020 | 50.90 | 50.96 | 50.55 | 50.72 | 160,385 | -0.14(-0.27%) |
Jun 11, 2020 | 51.02 | 51.19 | 50.82 | 50.86 | 138,291 | -0.20(-0.39%) |
Jun 10, 2020 | 50.89 | 51.15 | 50.77 | 51.06 | 131,253 | +0.30(+0.59%) |
Jun 09, 2020 | 50.60 | 50.82 | 50.60 | 50.76 | 142,613 | +0.17(+0.33%) |
Jun 08, 2020 | 50.43 | 50.60 | 50.37 | 50.59 | 154,601 | +0.29(+0.57%) |
Jun 05, 2020 | 50.36 | 50.39 | 50.14 | 50.30 | 100,693 | -0.17(-0.34%) |
Jun 04, 2020 | 50.33 | 50.51 | 50.13 | 50.47 | 66,617 | +0.20(+0.40%) |
Jun 03, 2020 | 50.16 | 50.31 | 50.10 | 50.27 | 73,145 | +0.09(+0.18%) |
Jun 02, 2020 | 50.24 | 50.30 | 50.13 | 50.18 | 166,936 | +0.10(+0.20%) |