Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 53.22 | 53.29 | 52.20 | 52.22 | 3,222,359 | -1.33(-2.48%) |
Aug 28, 2020 | 53.21 | 53.63 | 52.73 | 53.55 | 2,216,930 | +0.56(+1.06%) |
Aug 27, 2020 | 53.33 | 53.82 | 52.58 | 52.99 | 2,677,400 | -0.31(-0.58%) |
Aug 26, 2020 | 52.48 | 53.55 | 52.18 | 53.30 | 2,696,479 | +0.67(+1.26%) |
Aug 25, 2020 | 53.60 | 54.01 | 52.48 | 52.63 | 3,159,205 | -0.65(-1.21%) |
Aug 24, 2020 | 52.20 | 53.37 | 51.56 | 53.28 | 6,252,013 | +1.64(+3.17%) |
Aug 21, 2020 | 52.45 | 52.62 | 51.53 | 51.64 | 3,266,026 | -0.91(-1.73%) |
Aug 20, 2020 | 52.09 | 52.76 | 51.74 | 52.55 | 2,545,093 | -0.15(-0.28%) |
Aug 19, 2020 | 53.26 | 53.58 | 52.58 | 52.70 | 4,126,166 | -0.68(-1.28%) |
Aug 18, 2020 | 53.98 | 54.24 | 53.33 | 53.38 | 3,189,361 | -0.43(-0.80%) |
Aug 17, 2020 | 54.42 | 54.75 | 53.77 | 53.81 | 2,583,420 | -0.66(-1.20%) |
Aug 14, 2020 | 53.83 | 54.86 | 53.58 | 54.47 | 2,845,213 | +0.13(+0.24%) |
Aug 13, 2020 | 54.08 | 54.76 | 53.83 | 54.34 | 4,347,710 | -0.31(-0.57%) |
Aug 12, 2020 | 55.25 | 55.72 | 54.62 | 54.65 | 5,717,949 | +0.98(+1.83%) |
Aug 11, 2020 | 55.24 | 56.03 | 53.55 | 53.66 | 10,521,600 | -0.35(-0.64%) |
Aug 10, 2020 | 52.45 | 54.13 | 52.40 | 54.01 | 4,399,904 | +1.69(+3.22%) |
Aug 07, 2020 | 51.00 | 52.33 | 50.39 | 52.32 | 3,410,924 | +1.09(+2.12%) |
Aug 06, 2020 | 51.66 | 51.72 | 50.93 | 51.24 | 6,076,878 | -0.02(-0.04%) |
Aug 05, 2020 | 50.40 | 51.86 | 50.36 | 51.26 | 5,276,105 | +1.47(+2.95%) |
Aug 04, 2020 | 49.05 | 50.12 | 48.81 | 49.79 | 5,010,697 | +0.66(+1.33%) |
Aug 03, 2020 | 49.66 | 49.94 | 49.05 | 49.13 | 5,092,368 | -0.96(-1.91%) |
Jul 31, 2020 | 50.36 | 51.47 | 49.55 | 50.09 | 5,158,243 | -0.26(-0.52%) |
Jul 30, 2020 | 50.15 | 50.97 | 48.85 | 50.35 | 7,030,385 | -1.37(-2.64%) |
Jul 29, 2020 | 49.96 | 51.83 | 49.96 | 51.71 | 4,542,695 | +1.40(+2.78%) |
Jul 28, 2020 | 50.89 | 51.45 | 50.27 | 50.32 | 4,485,456 | -1.24(-2.40%) |
Jul 27, 2020 | 50.87 | 51.94 | 50.33 | 51.56 | 2,894,727 | +0.75(+1.47%) |
Jul 24, 2020 | 51.34 | 51.61 | 50.46 | 50.81 | 5,345,801 | -0.75(-1.45%) |
Jul 23, 2020 | 50.58 | 51.67 | 50.34 | 51.56 | 4,593,312 | +0.86(+1.69%) |
Jul 22, 2020 | 49.87 | 50.76 | 49.72 | 50.70 | 1,912,396 | +0.47(+0.93%) |
Jul 21, 2020 | 49.78 | 50.65 | 49.54 | 50.23 | 4,884,040 | +0.73(+1.47%) |
Jul 20, 2020 | 50.36 | 50.68 | 49.48 | 49.51 | 3,068,560 | -1.28(-2.51%) |
Jul 17, 2020 | 51.22 | 51.68 | 50.76 | 50.78 | 2,855,087 | -0.24(-0.47%) |
Jul 16, 2020 | 50.76 | 51.57 | 50.48 | 51.03 | 2,390,992 | -0.07(-0.15%) |
Jul 15, 2020 | 50.98 | 51.42 | 50.13 | 51.10 | 3,639,610 | +1.13(+2.26%) |
Jul 14, 2020 | 48.82 | 50.12 | 48.42 | 49.97 | 3,209,717 | +1.05(+2.15%) |
Jul 13, 2020 | 49.12 | 49.85 | 48.72 | 48.92 | 5,407,763 | +0.26(+0.54%) |
Jul 10, 2020 | 47.50 | 48.80 | 47.33 | 48.66 | 4,055,783 | +1.24(+2.61%) |
Jul 09, 2020 | 48.80 | 48.86 | 47.27 | 47.42 | 6,005,748 | -1.25(-2.56%) |
Jul 08, 2020 | 49.85 | 50.08 | 48.10 | 48.67 | 5,290,782 | -1.27(-2.54%) |
Jul 07, 2020 | 50.20 | 50.65 | 49.48 | 49.94 | 4,214,972 | -0.93(-1.83%) |
Jul 06, 2020 | 50.98 | 51.17 | 49.96 | 50.87 | 4,377,225 | +0.83(+1.66%) |
Jul 02, 2020 | 49.38 | 50.51 | 49.28 | 50.04 | 5,446,611 | +1.30(+2.68%) |
Jul 01, 2020 | 49.48 | 50.14 | 48.50 | 48.73 | 4,871,929 | -0.75(-1.52%) |
Jun 30, 2020 | 48.54 | 49.81 | 48.33 | 49.49 | 5,578,454 | +0.61(+1.26%) |
Jun 29, 2020 | 48.43 | 49.35 | 48.23 | 48.87 | 3,745,565 | +0.98(+2.04%) |
Jun 26, 2020 | 49.23 | 49.23 | 47.45 | 47.90 | 8,148,605 | -1.56(-3.15%) |
Jun 25, 2020 | 48.20 | 49.58 | 47.33 | 49.45 | 4,787,792 | +1.44(+3.01%) |
Jun 24, 2020 | 48.94 | 49.20 | 47.90 | 48.01 | 5,295,186 | -1.28(-2.59%) |
Jun 23, 2020 | 50.08 | 50.22 | 48.97 | 49.28 | 5,872,076 | -0.07(-0.13%) |
Jun 22, 2020 | 49.00 | 50.07 | 48.04 | 49.35 | 5,143,400 | +0.35(+0.72%) |
Jun 19, 2020 | 50.47 | 51.07 | 48.73 | 48.99 | 9,809,117 | +0.02(+0.04%) |
Jun 18, 2020 | 48.71 | 49.65 | 48.45 | 48.98 | 5,148,029 | -0.18(-0.36%) |
Jun 17, 2020 | 50.03 | 50.18 | 48.99 | 49.15 | 2,980,210 | -0.34(-0.68%) |
Jun 16, 2020 | 50.42 | 50.84 | 48.75 | 49.49 | 6,043,988 | +1.06(+2.19%) |
Jun 15, 2020 | 46.01 | 48.79 | 45.65 | 48.43 | 6,056,298 | +0.91(+1.92%) |
Jun 12, 2020 | 48.59 | 48.66 | 46.38 | 47.51 | 6,128,766 | +0.96(+2.06%) |
Jun 11, 2020 | 47.62 | 48.59 | 45.76 | 46.55 | 8,809,187 | -3.45(-6.89%) |
Jun 10, 2020 | 52.10 | 52.17 | 49.94 | 50.00 | 9,396,782 | -2.10(-4.02%) |
Jun 09, 2020 | 52.11 | 53.16 | 51.51 | 52.10 | 6,568,075 | -1.03(-1.95%) |
Jun 08, 2020 | 52.74 | 53.33 | 51.99 | 53.13 | 7,852,998 | +0.84(+1.60%) |
Jun 05, 2020 | 52.25 | 54.64 | 52.16 | 52.29 | 12,049,686 | +1.08(+2.11%) |
Jun 04, 2020 | 50.44 | 51.28 | 50.37 | 51.21 | 4,231,718 | +0.37(+0.73%) |
Jun 03, 2020 | 49.70 | 51.30 | 49.61 | 50.84 | 7,356,832 | +1.80(+3.67%) |
Jun 02, 2020 | 47.46 | 49.04 | 47.34 | 49.04 | 8,069,402 | +1.65(+3.48%) |