Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 44.54 | 45.00 | 44.33 | 44.70 | 13,480,931 | -0.18(-0.39%) |
Aug 28, 2020 | 43.82 | 44.97 | 43.61 | 44.87 | 13,703,914 | +1.05(+2.40%) |
Aug 27, 2020 | 43.75 | 44.03 | 42.89 | 43.82 | 14,021,596 | -0.33(-0.76%) |
Aug 26, 2020 | 44.78 | 45.00 | 43.89 | 44.16 | 15,598,146 | -0.14(-0.31%) |
Aug 25, 2020 | 44.08 | 44.73 | 43.80 | 44.29 | 21,900,190 | +1.32(+3.06%) |
Aug 24, 2020 | 42.35 | 43.03 | 42.12 | 42.98 | 15,234,577 | +1.08(+2.58%) |
Aug 21, 2020 | 42.08 | 42.29 | 41.64 | 41.90 | 15,758,228 | -0.32(-0.77%) |
Aug 20, 2020 | 41.92 | 42.87 | 41.49 | 42.22 | 22,843,494 | -1.04(-2.41%) |
Aug 19, 2020 | 43.51 | 43.90 | 43.07 | 43.26 | 19,797,552 | -0.34(-0.79%) |
Aug 18, 2020 | 44.25 | 44.35 | 43.26 | 43.61 | 20,477,140 | -0.81(-1.81%) |
Aug 17, 2020 | 45.08 | 45.12 | 43.94 | 44.41 | 17,610,288 | -0.37(-0.83%) |
Aug 14, 2020 | 44.78 | 45.26 | 44.49 | 44.78 | 18,497,890 | -0.53(-1.17%) |
Aug 13, 2020 | 46.32 | 46.39 | 45.11 | 45.32 | 41,773,460 | -2.30(-4.83%) |
Aug 12, 2020 | 47.52 | 47.86 | 46.81 | 47.61 | 17,503,226 | +0.47(+1.00%) |
Aug 11, 2020 | 48.13 | 48.85 | 46.78 | 47.14 | 21,915,186 | -1.13(-2.34%) |
Aug 10, 2020 | 47.98 | 48.78 | 47.40 | 48.27 | 16,152,896 | +0.39(+0.82%) |
Aug 07, 2020 | 47.82 | 48.30 | 47.19 | 47.88 | 13,885,458 | +0.05(+0.10%) |
Aug 06, 2020 | 49.11 | 49.14 | 47.46 | 47.83 | 32,772,356 | -2.31(-4.60%) |
Aug 05, 2020 | 50.18 | 50.36 | 49.73 | 50.14 | 13,474,679 | -0.11(-0.22%) |
Aug 04, 2020 | 49.45 | 50.56 | 49.39 | 50.25 | 15,975,589 | +0.76(+1.53%) |
Aug 03, 2020 | 49.49 | 49.72 | 49.13 | 49.49 | 15,409,020 | +0.33(+0.67%) |
Jul 31, 2020 | 49.72 | 49.79 | 48.38 | 49.16 | 17,753,690 | -0.67(-1.35%) |
Jul 30, 2020 | 48.85 | 49.84 | 48.23 | 49.83 | 17,944,994 | +0.34(+0.69%) |
Jul 29, 2020 | 49.49 | 49.73 | 48.89 | 49.49 | 14,948,065 | +0.29(+0.60%) |
Jul 28, 2020 | 50.34 | 50.35 | 49.15 | 49.19 | 15,883,283 | -1.47(-2.91%) |
Jul 27, 2020 | 49.70 | 50.79 | 49.59 | 50.67 | 16,277,795 | +1.54(+3.14%) |
Jul 24, 2020 | 50.36 | 50.36 | 48.76 | 49.13 | 25,809,258 | -2.57(-4.98%) |
Jul 23, 2020 | 50.82 | 53.23 | 50.65 | 51.70 | 33,984,792 | +0.97(+1.92%) |
Jul 22, 2020 | 50.66 | 50.84 | 50.11 | 50.73 | 11,612,683 | +0.13(+0.25%) |
Jul 21, 2020 | 50.70 | 51.72 | 50.31 | 50.60 | 16,963,294 | +0.30(+0.61%) |
Jul 20, 2020 | 48.77 | 50.40 | 48.64 | 50.29 | 17,921,892 | +1.71(+3.52%) |
Jul 17, 2020 | 49.41 | 49.53 | 48.40 | 48.59 | 15,276,824 | -0.62(-1.26%) |
Jul 16, 2020 | 48.93 | 49.38 | 48.35 | 49.20 | 14,263,156 | -0.40(-0.81%) |
Jul 15, 2020 | 49.31 | 49.74 | 48.52 | 49.61 | 16,197,189 | +0.79(+1.61%) |
Jul 14, 2020 | 48.20 | 48.90 | 47.09 | 48.82 | 17,763,820 | +0.25(+0.51%) |
Jul 13, 2020 | 50.39 | 51.35 | 48.50 | 48.58 | 23,710,714 | -1.22(-2.45%) |
Jul 10, 2020 | 49.12 | 49.80 | 48.52 | 49.79 | 18,458,588 | +0.71(+1.44%) |
Jul 09, 2020 | 48.96 | 49.49 | 47.86 | 49.09 | 18,831,564 | +0.20(+0.40%) |
Jul 08, 2020 | 48.67 | 48.89 | 48.09 | 48.89 | 15,579,815 | +0.68(+1.41%) |
Jul 07, 2020 | 49.62 | 49.69 | 48.13 | 48.21 | 20,136,046 | -1.78(-3.56%) |
Jul 06, 2020 | 49.84 | 50.51 | 49.58 | 49.99 | 16,581,591 | +1.05(+2.15%) |
Jul 02, 2020 | 49.60 | 49.84 | 48.60 | 48.94 | 18,900,078 | +0.13(+0.26%) |
Jul 01, 2020 | 50.60 | 50.64 | 48.72 | 48.81 | 25,659,310 | -1.79(-3.53%) |
Jun 30, 2020 | 50.85 | 51.53 | 50.06 | 50.60 | 48,712,108 | +2.33(+4.82%) |
Jun 29, 2020 | 47.82 | 48.27 | 46.73 | 48.27 | 24,942,642 | +0.65(+1.36%) |
Jun 26, 2020 | 48.27 | 48.47 | 47.28 | 47.62 | 17,237,668 | -0.69(-1.42%) |
Jun 25, 2020 | 47.38 | 48.43 | 46.44 | 48.31 | 15,184,375 | +0.88(+1.86%) |
Jun 24, 2020 | 48.76 | 49.20 | 47.16 | 47.43 | 19,666,268 | -1.52(-3.11%) |
Jun 23, 2020 | 49.78 | 49.98 | 48.68 | 48.95 | 23,605,074 | -1.29(-2.56%) |
Jun 22, 2020 | 50.19 | 50.48 | 49.34 | 50.24 | 16,229,659 | +0.31(+0.63%) |
Jun 19, 2020 | 50.25 | 51.81 | 49.84 | 49.92 | 28,592,398 | +0.34(+0.69%) |
Jun 18, 2020 | 49.60 | 50.13 | 49.13 | 49.58 | 13,434,450 | -0.47(-0.94%) |
Jun 17, 2020 | 50.38 | 50.59 | 49.63 | 50.05 | 14,144,696 | -0.06(-0.12%) |
Jun 16, 2020 | 50.25 | 51.22 | 48.97 | 50.11 | 21,360,784 | +1.75(+3.61%) |
Jun 15, 2020 | 46.51 | 48.84 | 46.26 | 48.36 | 18,357,498 | +0.54(+1.13%) |
Jun 12, 2020 | 49.38 | 49.58 | 46.51 | 47.82 | 24,735,570 | +0.17(+0.35%) |
Jun 11, 2020 | 49.52 | 50.17 | 47.33 | 47.65 | 30,423,582 | -3.88(-7.53%) |
Jun 10, 2020 | 51.97 | 52.35 | 50.65 | 51.53 | 19,085,506 | -0.67(-1.28%) |
Jun 09, 2020 | 51.71 | 52.54 | 51.51 | 52.20 | 18,154,876 | -0.54(-1.02%) |
Jun 08, 2020 | 53.52 | 53.66 | 51.30 | 52.74 | 23,259,158 | -0.02(-0.04%) |
Jun 05, 2020 | 51.72 | 53.84 | 51.65 | 52.76 | 34,731,312 | +2.46(+4.88%) |
Jun 04, 2020 | 47.99 | 51.05 | 47.73 | 50.30 | 35,449,016 | +2.26(+4.70%) |
Jun 03, 2020 | 47.18 | 48.54 | 46.60 | 48.05 | 35,276,380 | +2.06(+4.49%) |
Jun 02, 2020 | 45.66 | 46.01 | 44.76 | 45.98 | 23,435,426 | +0.47(+1.04%) |