Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 53.16 | 53.41 | 52.85 | 52.94 | 721,018 | -0.51(-0.95%) |
Aug 28, 2020 | 53.39 | 53.48 | 52.85 | 53.45 | 743,649 | -0.22(-0.41%) |
Aug 27, 2020 | 54.36 | 54.43 | 53.65 | 53.67 | 725,510 | +0.09(+0.17%) |
Aug 26, 2020 | 53.32 | 53.69 | 53.26 | 53.58 | 589,447 | +0.11(+0.20%) |
Aug 25, 2020 | 53.80 | 53.82 | 53.23 | 53.48 | 570,526 | -0.09(-0.17%) |
Aug 24, 2020 | 53.85 | 53.88 | 53.37 | 53.56 | 581,550 | +0.64(+1.21%) |
Aug 21, 2020 | 52.29 | 53.03 | 52.26 | 52.92 | 527,914 | -0.45(-0.85%) |
Aug 20, 2020 | 53.04 | 53.43 | 52.94 | 53.38 | 737,998 | +0.02(+0.03%) |
Aug 19, 2020 | 53.86 | 53.86 | 53.27 | 53.36 | 873,738 | +0.00(+0.00%) |
Aug 18, 2020 | 53.46 | 53.48 | 53.10 | 53.36 | 859,651 | +0.27(+0.50%) |
Aug 17, 2020 | 52.92 | 53.30 | 52.92 | 53.09 | 833,089 | +0.28(+0.52%) |
Aug 14, 2020 | 52.99 | 53.22 | 52.69 | 52.82 | 1,397,718 | -0.42(-0.78%) |
Aug 13, 2020 | 53.54 | 53.71 | 53.15 | 53.24 | 884,948 | -0.24(-0.45%) |
Aug 12, 2020 | 53.14 | 53.76 | 53.07 | 53.48 | 890,406 | +1.24(+2.38%) |
Aug 11, 2020 | 53.00 | 53.02 | 52.15 | 52.23 | 729,098 | -0.70(-1.33%) |
Aug 10, 2020 | 53.26 | 53.26 | 52.80 | 52.93 | 979,415 | -0.11(-0.20%) |
Aug 07, 2020 | 53.10 | 53.22 | 52.80 | 53.04 | 817,361 | -0.65(-1.21%) |
Aug 06, 2020 | 53.58 | 53.89 | 53.56 | 53.69 | 1,046,702 | -0.26(-0.48%) |
Aug 05, 2020 | 54.74 | 54.89 | 53.91 | 53.95 | 800,840 | -0.50(-0.92%) |
Aug 04, 2020 | 53.59 | 54.45 | 53.51 | 54.45 | 876,717 | +0.44(+0.82%) |
Aug 03, 2020 | 54.42 | 54.59 | 53.82 | 54.01 | 900,752 | +0.68(+1.27%) |
Jul 31, 2020 | 53.83 | 53.96 | 52.84 | 53.33 | 1,160,842 | -0.85(-1.56%) |
Jul 30, 2020 | 53.76 | 54.25 | 53.25 | 54.18 | 857,016 | -0.72(-1.32%) |
Jul 29, 2020 | 55.23 | 55.23 | 54.67 | 54.90 | 901,483 | +0.91(+1.68%) |
Jul 28, 2020 | 53.22 | 54.37 | 53.22 | 53.99 | 915,133 | +0.17(+0.31%) |
Jul 27, 2020 | 54.15 | 54.15 | 53.60 | 53.82 | 885,981 | +0.78(+1.48%) |
Jul 24, 2020 | 53.71 | 53.82 | 52.93 | 53.04 | 1,020,217 | +0.42(+0.80%) |
Jul 23, 2020 | 53.35 | 53.75 | 52.56 | 52.62 | 1,965,544 | +3.37(+6.84%) |
Jul 22, 2020 | 49.26 | 49.33 | 48.76 | 49.25 | 1,005,560 | +0.26(+0.52%) |
Jul 21, 2020 | 49.36 | 49.66 | 48.97 | 48.99 | 965,811 | +0.26(+0.52%) |
Jul 20, 2020 | 49.19 | 49.35 | 48.65 | 48.74 | 1,350,245 | -0.38(-0.77%) |
Jul 17, 2020 | 49.00 | 49.22 | 48.83 | 49.11 | 628,506 | +0.48(+0.98%) |
Jul 16, 2020 | 48.56 | 48.76 | 48.47 | 48.64 | 720,249 | -0.05(-0.11%) |
Jul 15, 2020 | 49.07 | 49.25 | 48.65 | 48.69 | 784,387 | +0.19(+0.40%) |
Jul 14, 2020 | 48.13 | 48.57 | 48.13 | 48.50 | 910,116 | +0.21(+0.44%) |
Jul 13, 2020 | 48.18 | 48.68 | 47.92 | 48.29 | 2,114,837 | +0.48(+1.01%) |
Jul 10, 2020 | 47.61 | 47.88 | 47.49 | 47.80 | 1,230,928 | +0.44(+0.93%) |
Jul 09, 2020 | 48.18 | 48.29 | 47.22 | 47.36 | 2,342,483 | -0.78(-1.61%) |
Jul 08, 2020 | 47.80 | 48.14 | 47.68 | 48.14 | 816,899 | +0.00(+0.00%) |
Jul 07, 2020 | 48.02 | 48.38 | 47.93 | 48.14 | 753,081 | -0.40(-0.82%) |
Jul 06, 2020 | 48.93 | 49.08 | 48.43 | 48.53 | 885,181 | -0.56(-1.13%) |
Jul 02, 2020 | 48.97 | 49.46 | 48.97 | 49.09 | 741,347 | +0.53(+1.09%) |
Jul 01, 2020 | 48.23 | 48.75 | 48.19 | 48.56 | 755,263 | +0.17(+0.35%) |
Jun 30, 2020 | 47.96 | 48.48 | 47.95 | 48.39 | 1,124,814 | -0.34(-0.71%) |
Jun 29, 2020 | 48.80 | 48.99 | 48.52 | 48.74 | 910,877 | -0.77(-1.55%) |
Jun 26, 2020 | 50.33 | 50.33 | 49.46 | 49.50 | 1,002,865 | -0.34(-0.67%) |
Jun 25, 2020 | 49.64 | 49.87 | 49.28 | 49.84 | 1,158,026 | +0.19(+0.39%) |
Jun 24, 2020 | 50.45 | 50.48 | 49.64 | 49.64 | 1,622,400 | -0.80(-1.59%) |
Jun 23, 2020 | 50.52 | 51.02 | 50.43 | 50.45 | 1,164,524 | +0.01(+0.02%) |
Jun 22, 2020 | 51.05 | 51.09 | 50.36 | 50.44 | 935,612 | -0.15(-0.30%) |
Jun 19, 2020 | 51.28 | 51.33 | 50.47 | 50.59 | 1,118,995 | +0.46(+0.91%) |
Jun 18, 2020 | 50.37 | 50.46 | 49.90 | 50.13 | 1,715,014 | -0.16(-0.32%) |
Jun 17, 2020 | 50.13 | 50.87 | 50.09 | 50.29 | 2,548,766 | +0.65(+1.31%) |
Jun 16, 2020 | 49.42 | 49.84 | 49.08 | 49.63 | 1,634,632 | +1.12(+2.31%) |
Jun 15, 2020 | 47.67 | 48.64 | 47.50 | 48.52 | 1,611,454 | +0.24(+0.49%) |
Jun 12, 2020 | 48.31 | 48.56 | 47.75 | 48.28 | 4,543,118 | +0.04(+0.07%) |
Jun 11, 2020 | 48.74 | 49.10 | 47.95 | 48.24 | 4,672,581 | -1.45(-2.93%) |
Jun 10, 2020 | 49.78 | 49.99 | 49.49 | 49.70 | 1,203,265 | +0.67(+1.37%) |
Jun 09, 2020 | 48.87 | 49.28 | 48.83 | 49.03 | 861,854 | -0.82(-1.65%) |
Jun 08, 2020 | 49.44 | 49.85 | 49.39 | 49.85 | 936,599 | +0.25(+0.50%) |
Jun 05, 2020 | 49.75 | 50.04 | 49.45 | 49.60 | 1,057,868 | +0.47(+0.95%) |
Jun 04, 2020 | 49.23 | 49.56 | 49.02 | 49.13 | 1,047,396 | +0.03(+0.05%) |
Jun 03, 2020 | 48.67 | 49.47 | 48.59 | 49.11 | 1,124,393 | +0.92(+1.90%) |
Jun 02, 2020 | 48.12 | 48.32 | 47.88 | 48.19 | 974,926 | +0.23(+0.48%) |