Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 57.13 | 57.19 | 56.09 | 56.38 | 1,644,746 | -0.98(-1.71%) |
Aug 28, 2020 | 57.42 | 57.51 | 56.88 | 57.36 | 1,252,734 | +0.19(+0.34%) |
Aug 27, 2020 | 57.65 | 57.79 | 56.87 | 57.17 | 1,462,583 | -0.36(-0.62%) |
Aug 26, 2020 | 57.13 | 57.88 | 56.86 | 57.53 | 2,029,668 | +1.20(+2.13%) |
Aug 25, 2020 | 56.26 | 56.38 | 55.62 | 56.33 | 1,595,897 | +0.73(+1.31%) |
Aug 24, 2020 | 54.68 | 55.64 | 54.52 | 55.60 | 1,525,132 | +1.67(+3.09%) |
Aug 21, 2020 | 53.56 | 54.06 | 53.36 | 53.93 | 1,693,929 | -1.10(-1.99%) |
Aug 20, 2020 | 54.59 | 55.08 | 54.38 | 55.03 | 1,454,629 | -0.55(-0.99%) |
Aug 19, 2020 | 55.98 | 56.58 | 55.47 | 55.58 | 1,597,987 | +0.08(+0.14%) |
Aug 18, 2020 | 55.61 | 55.72 | 55.07 | 55.50 | 1,288,433 | +1.02(+1.87%) |
Aug 17, 2020 | 54.61 | 54.79 | 54.25 | 54.48 | 1,034,542 | -0.03(-0.05%) |
Aug 14, 2020 | 54.44 | 55.01 | 54.31 | 54.51 | 877,440 | -0.12(-0.21%) |
Aug 13, 2020 | 54.98 | 55.24 | 54.54 | 54.63 | 698,327 | -0.57(-1.04%) |
Aug 12, 2020 | 55.07 | 55.41 | 54.47 | 55.20 | 1,209,046 | +0.97(+1.79%) |
Aug 11, 2020 | 54.88 | 55.02 | 54.03 | 54.23 | 1,775,809 | +1.34(+2.53%) |
Aug 10, 2020 | 52.62 | 53.08 | 52.51 | 52.89 | 1,138,671 | +0.28(+0.53%) |
Aug 07, 2020 | 52.15 | 52.65 | 52.14 | 52.61 | 1,393,405 | -0.60(-1.13%) |
Aug 06, 2020 | 52.28 | 53.40 | 52.23 | 53.21 | 2,060,021 | -0.88(-1.63%) |
Aug 05, 2020 | 54.59 | 54.63 | 53.81 | 54.10 | 1,198,749 | +0.07(+0.13%) |
Aug 04, 2020 | 53.94 | 54.44 | 53.64 | 54.03 | 1,626,971 | +1.25(+2.37%) |
Aug 03, 2020 | 52.64 | 53.05 | 52.02 | 52.78 | 1,871,169 | +0.00(+0.00%) |
Jul 31, 2020 | 55.55 | 55.56 | 52.49 | 52.78 | 3,297,723 | -3.54(-6.28%) |
Jul 30, 2020 | 56.53 | 56.77 | 55.00 | 56.32 | 3,753,252 | +1.34(+2.43%) |
Jul 29, 2020 | 54.71 | 55.19 | 54.31 | 54.98 | 2,964,217 | +1.03(+1.91%) |
Jul 28, 2020 | 53.15 | 54.36 | 53.11 | 53.95 | 1,865,973 | +1.51(+2.88%) |
Jul 27, 2020 | 52.58 | 52.84 | 52.12 | 52.44 | 1,930,685 | -0.44(-0.83%) |
Jul 24, 2020 | 52.57 | 53.01 | 52.50 | 52.87 | 1,119,798 | -0.02(-0.04%) |
Jul 23, 2020 | 53.12 | 53.61 | 52.63 | 52.89 | 1,527,910 | +0.08(+0.15%) |
Jul 22, 2020 | 52.83 | 52.99 | 52.52 | 52.82 | 1,856,869 | -0.95(-1.77%) |
Jul 21, 2020 | 53.33 | 54.41 | 53.22 | 53.77 | 2,724,992 | +1.81(+3.49%) |
Jul 20, 2020 | 52.17 | 52.33 | 51.77 | 51.95 | 2,030,802 | -0.26(-0.50%) |
Jul 17, 2020 | 52.12 | 52.35 | 51.76 | 52.22 | 973,970 | -0.06(-0.11%) |
Jul 16, 2020 | 51.89 | 52.79 | 51.68 | 52.27 | 1,146,016 | -0.24(-0.46%) |
Jul 15, 2020 | 52.73 | 53.32 | 52.16 | 52.52 | 2,092,843 | +1.09(+2.11%) |
Jul 14, 2020 | 50.49 | 51.51 | 50.38 | 51.43 | 1,689,809 | +0.57(+1.12%) |
Jul 13, 2020 | 52.29 | 52.36 | 50.60 | 50.86 | 2,160,201 | -1.27(-2.44%) |
Jul 10, 2020 | 50.41 | 52.19 | 50.35 | 52.13 | 2,286,418 | +2.67(+5.39%) |
Jul 09, 2020 | 50.39 | 50.51 | 49.23 | 49.46 | 1,844,895 | -1.36(-2.67%) |
Jul 08, 2020 | 50.74 | 51.33 | 50.46 | 50.82 | 1,777,906 | -0.12(-0.23%) |
Jul 07, 2020 | 50.90 | 51.30 | 50.57 | 50.94 | 2,641,909 | -0.32(-0.62%) |
Jul 06, 2020 | 50.68 | 51.34 | 50.28 | 51.26 | 2,648,153 | +2.67(+5.49%) |
Jul 02, 2020 | 49.26 | 49.81 | 48.29 | 48.59 | 2,547,649 | +1.11(+2.33%) |
Jul 01, 2020 | 46.94 | 48.17 | 46.94 | 47.48 | 2,365,376 | -0.32(-0.67%) |
Jun 30, 2020 | 47.61 | 47.92 | 47.11 | 47.80 | 1,785,034 | +0.00(+0.00%) |
Jun 29, 2020 | 47.15 | 47.85 | 46.76 | 47.80 | 1,631,727 | +1.21(+2.60%) |
Jun 26, 2020 | 48.00 | 48.10 | 46.35 | 46.59 | 3,220,374 | -1.80(-3.73%) |
Jun 25, 2020 | 47.11 | 48.46 | 47.11 | 48.39 | 1,998,119 | +0.96(+2.02%) |
Jun 24, 2020 | 49.35 | 49.39 | 47.22 | 47.43 | 3,982,073 | -3.08(-6.10%) |
Jun 23, 2020 | 51.00 | 51.00 | 50.35 | 50.52 | 1,880,708 | +1.18(+2.40%) |
Jun 22, 2020 | 49.16 | 49.44 | 48.67 | 49.34 | 1,250,551 | +0.43(+0.87%) |
Jun 19, 2020 | 50.90 | 50.94 | 48.76 | 48.91 | 2,548,578 | -1.30(-2.59%) |
Jun 18, 2020 | 49.46 | 50.52 | 49.19 | 50.21 | 1,532,563 | +0.42(+0.84%) |
Jun 17, 2020 | 50.50 | 50.51 | 49.45 | 49.79 | 2,444,875 | -0.83(-1.65%) |
Jun 16, 2020 | 52.04 | 52.45 | 49.79 | 50.62 | 3,339,655 | +1.45(+2.96%) |
Jun 15, 2020 | 48.09 | 49.43 | 47.91 | 49.17 | 3,231,799 | -0.75(-1.50%) |
Jun 12, 2020 | 50.44 | 50.64 | 48.72 | 49.92 | 3,349,185 | +2.43(+5.13%) |
Jun 11, 2020 | 49.95 | 49.98 | 47.24 | 47.48 | 5,402,163 | -4.48(-8.62%) |
Jun 10, 2020 | 53.70 | 53.73 | 51.74 | 51.96 | 3,098,389 | -1.47(-2.76%) |
Jun 09, 2020 | 53.98 | 54.27 | 53.17 | 53.44 | 3,179,649 | -2.18(-3.91%) |
Jun 08, 2020 | 55.45 | 55.94 | 54.83 | 55.61 | 4,205,488 | +0.71(+1.29%) |
Jun 05, 2020 | 55.80 | 56.32 | 54.58 | 54.90 | 5,453,117 | +2.06(+3.91%) |
Jun 04, 2020 | 52.30 | 54.02 | 51.77 | 52.84 | 4,982,887 | +0.64(+1.23%) |
Jun 03, 2020 | 50.48 | 52.54 | 50.32 | 52.19 | 6,717,892 | +4.60(+9.66%) |
Jun 02, 2020 | 47.36 | 48.15 | 46.94 | 47.59 | 4,366,873 | +0.61(+1.31%) |