Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 55.13 | 55.37 | 54.59 | 54.76 | 1,917,309 | -0.23(-0.41%) |
Aug 28, 2020 | 54.93 | 55.26 | 54.57 | 54.98 | 1,740,714 | +0.13(+0.24%) |
Aug 27, 2020 | 55.84 | 55.84 | 54.69 | 54.85 | 1,276,306 | -0.66(-1.18%) |
Aug 26, 2020 | 55.93 | 55.93 | 55.18 | 55.51 | 1,363,470 | -0.23(-0.40%) |
Aug 25, 2020 | 55.78 | 55.91 | 55.24 | 55.73 | 1,608,109 | +0.25(+0.46%) |
Aug 24, 2020 | 55.45 | 55.63 | 55.13 | 55.48 | 1,023,951 | +0.35(+0.63%) |
Aug 21, 2020 | 54.66 | 55.16 | 54.47 | 55.13 | 1,165,125 | +0.66(+1.21%) |
Aug 20, 2020 | 54.67 | 55.12 | 54.31 | 54.47 | 960,441 | -0.47(-0.85%) |
Aug 19, 2020 | 55.24 | 55.38 | 54.79 | 54.94 | 1,139,770 | -0.38(-0.68%) |
Aug 18, 2020 | 56.00 | 56.45 | 55.23 | 55.32 | 2,018,804 | -0.27(-0.49%) |
Aug 17, 2020 | 54.59 | 55.70 | 54.49 | 55.59 | 1,347,586 | +1.16(+2.12%) |
Aug 14, 2020 | 54.46 | 54.87 | 54.25 | 54.44 | 1,019,897 | -0.24(-0.45%) |
Aug 13, 2020 | 54.40 | 54.92 | 54.29 | 54.68 | 1,736,159 | +0.01(+0.02%) |
Aug 12, 2020 | 54.11 | 54.83 | 53.94 | 54.67 | 1,658,872 | +0.98(+1.82%) |
Aug 11, 2020 | 54.99 | 55.08 | 53.52 | 53.69 | 2,831,565 | -1.09(-1.99%) |
Aug 10, 2020 | 54.63 | 54.97 | 54.36 | 54.78 | 1,773,613 | +0.15(+0.28%) |
Aug 07, 2020 | 53.78 | 54.64 | 53.78 | 54.63 | 1,812,369 | +0.70(+1.29%) |
Aug 06, 2020 | 53.69 | 54.02 | 53.38 | 53.94 | 1,498,939 | +0.32(+0.60%) |
Aug 05, 2020 | 54.15 | 54.62 | 53.35 | 53.62 | 2,318,517 | -0.16(-0.30%) |
Aug 04, 2020 | 53.82 | 54.08 | 53.50 | 53.78 | 2,136,480 | -0.43(-0.80%) |
Aug 03, 2020 | 53.98 | 54.44 | 53.74 | 54.21 | 1,813,836 | +0.53(+0.98%) |
Jul 31, 2020 | 53.72 | 53.86 | 52.69 | 53.69 | 3,046,169 | +0.12(+0.23%) |
Jul 30, 2020 | 51.73 | 54.33 | 51.55 | 53.56 | 2,889,933 | +0.65(+1.22%) |
Jul 29, 2020 | 51.49 | 53.07 | 51.49 | 52.92 | 2,297,600 | +1.75(+3.41%) |
Jul 28, 2020 | 52.13 | 52.18 | 51.04 | 51.17 | 2,677,542 | -1.32(-2.52%) |
Jul 27, 2020 | 50.74 | 52.62 | 50.74 | 52.49 | 2,332,453 | +1.68(+3.31%) |
Jul 24, 2020 | 51.05 | 51.07 | 50.54 | 50.81 | 1,923,420 | -0.19(-0.37%) |
Jul 23, 2020 | 51.99 | 51.99 | 50.70 | 51.00 | 2,493,454 | -0.80(-1.54%) |
Jul 22, 2020 | 50.58 | 51.89 | 50.53 | 51.80 | 1,857,758 | +1.17(+2.32%) |
Jul 21, 2020 | 50.57 | 50.71 | 50.29 | 50.62 | 1,758,834 | +0.45(+0.90%) |
Jul 20, 2020 | 49.87 | 50.35 | 49.65 | 50.17 | 2,307,466 | +0.10(+0.21%) |
Jul 17, 2020 | 49.35 | 50.16 | 49.20 | 50.07 | 2,558,207 | +0.91(+1.85%) |
Jul 16, 2020 | 48.52 | 49.21 | 48.43 | 49.16 | 1,957,469 | +0.76(+1.57%) |
Jul 15, 2020 | 48.46 | 48.68 | 48.10 | 48.40 | 2,589,049 | +0.47(+0.98%) |
Jul 14, 2020 | 46.98 | 47.97 | 46.76 | 47.93 | 3,366,966 | +1.01(+2.16%) |
Jul 13, 2020 | 47.07 | 47.88 | 46.84 | 46.91 | 2,567,585 | +0.14(+0.30%) |
Jul 10, 2020 | 46.83 | 46.98 | 46.32 | 46.77 | 1,782,664 | +0.10(+0.22%) |
Jul 09, 2020 | 47.07 | 47.20 | 46.31 | 46.67 | 1,968,173 | -0.34(-0.73%) |
Jul 08, 2020 | 46.80 | 47.35 | 46.50 | 47.01 | 2,323,257 | +0.16(+0.34%) |
Jul 07, 2020 | 46.92 | 47.56 | 46.72 | 46.85 | 2,259,877 | -0.30(-0.64%) |
Jul 06, 2020 | 47.81 | 47.94 | 46.91 | 47.15 | 2,681,166 | +0.19(+0.40%) |
Jul 02, 2020 | 47.08 | 47.73 | 46.67 | 46.97 | 2,309,311 | +0.46(+0.99%) |
Jul 01, 2020 | 47.25 | 47.25 | 46.09 | 46.51 | 2,430,152 | -0.52(-1.12%) |
Jun 30, 2020 | 45.76 | 47.28 | 45.53 | 47.03 | 3,737,947 | +1.25(+2.72%) |
Jun 29, 2020 | 45.73 | 46.33 | 45.29 | 45.79 | 2,649,109 | +0.54(+1.20%) |
Jun 26, 2020 | 45.52 | 45.68 | 44.80 | 45.24 | 4,817,302 | -0.37(-0.82%) |
Jun 25, 2020 | 44.59 | 45.73 | 44.57 | 45.62 | 3,508,561 | +0.91(+2.03%) |
Jun 24, 2020 | 45.67 | 46.05 | 44.66 | 44.71 | 2,746,533 | -1.28(-2.79%) |
Jun 23, 2020 | 46.67 | 46.93 | 45.96 | 45.99 | 3,538,465 | -0.10(-0.22%) |
Jun 22, 2020 | 45.20 | 46.24 | 44.72 | 46.09 | 4,150,311 | +0.67(+1.48%) |
Jun 19, 2020 | 46.13 | 46.13 | 44.46 | 45.42 | 7,988,055 | +0.22(+0.48%) |
Jun 18, 2020 | 45.20 | 45.52 | 44.90 | 45.20 | 3,151,238 | -0.11(-0.25%) |
Jun 17, 2020 | 45.51 | 46.01 | 45.22 | 45.32 | 3,720,701 | +0.05(+0.10%) |
Jun 16, 2020 | 45.67 | 46.09 | 44.33 | 45.27 | 3,364,033 | +1.22(+2.76%) |
Jun 15, 2020 | 41.91 | 44.06 | 41.63 | 44.05 | 3,043,472 | +1.16(+2.71%) |
Jun 12, 2020 | 43.76 | 43.83 | 41.80 | 42.89 | 3,057,054 | +0.24(+0.57%) |
Jun 11, 2020 | 43.50 | 44.00 | 42.62 | 42.65 | 3,566,198 | -2.09(-4.67%) |
Jun 10, 2020 | 44.85 | 45.12 | 44.04 | 44.74 | 2,693,371 | -0.08(-0.17%) |
Jun 09, 2020 | 44.72 | 45.25 | 44.50 | 44.81 | 2,613,796 | -0.44(-0.97%) |
Jun 08, 2020 | 45.46 | 46.09 | 45.07 | 45.25 | 3,118,926 | -0.30(-0.66%) |
Jun 05, 2020 | 45.90 | 45.94 | 45.27 | 45.55 | 4,504,177 | +0.78(+1.74%) |
Jun 04, 2020 | 45.27 | 45.44 | 44.66 | 44.77 | 3,459,262 | -0.71(-1.57%) |
Jun 03, 2020 | 44.90 | 45.76 | 44.82 | 45.49 | 2,770,217 | +0.99(+2.23%) |
Jun 02, 2020 | 43.95 | 44.61 | 43.78 | 44.49 | 3,173,868 | +0.75(+1.71%) |