Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 56.14 | 57.40 | 55.71 | 55.81 | 3,743,504 | +1.17(+2.14%) |
Aug 28, 2020 | 54.33 | 55.07 | 53.73 | 54.64 | 2,379,251 | +1.26(+2.36%) |
Aug 27, 2020 | 53.79 | 53.91 | 53.15 | 53.39 | 799,327 | -0.19(-0.36%) |
Aug 26, 2020 | 53.36 | 53.96 | 52.66 | 53.58 | 894,895 | +0.32(+0.60%) |
Aug 25, 2020 | 53.19 | 53.43 | 53.01 | 53.26 | 903,973 | +0.46(+0.88%) |
Aug 24, 2020 | 53.24 | 53.59 | 52.51 | 52.80 | 875,020 | -0.05(-0.09%) |
Aug 21, 2020 | 52.39 | 53.03 | 52.24 | 52.85 | 1,321,404 | +0.67(+1.28%) |
Aug 20, 2020 | 52.74 | 52.74 | 51.97 | 52.18 | 2,003,841 | -0.63(-1.19%) |
Aug 19, 2020 | 53.84 | 53.86 | 52.71 | 52.81 | 1,283,576 | -1.11(-2.06%) |
Aug 18, 2020 | 53.97 | 54.10 | 53.00 | 53.92 | 1,069,785 | +0.13(+0.23%) |
Aug 17, 2020 | 52.96 | 54.25 | 52.84 | 53.79 | 1,386,239 | +1.07(+2.04%) |
Aug 14, 2020 | 52.62 | 52.91 | 52.34 | 52.72 | 1,489,319 | +0.06(+0.11%) |
Aug 13, 2020 | 53.12 | 53.33 | 52.43 | 52.66 | 1,519,150 | -0.45(-0.86%) |
Aug 12, 2020 | 52.23 | 53.15 | 52.06 | 53.12 | 1,313,403 | +1.09(+2.10%) |
Aug 11, 2020 | 51.45 | 52.39 | 51.45 | 52.02 | 1,635,138 | +0.85(+1.66%) |
Aug 10, 2020 | 51.64 | 52.00 | 51.02 | 51.17 | 1,122,676 | -0.43(-0.82%) |
Aug 07, 2020 | 52.25 | 52.51 | 51.29 | 51.60 | 1,600,987 | -0.88(-1.68%) |
Aug 06, 2020 | 51.97 | 52.50 | 51.44 | 52.48 | 1,431,529 | +1.03(+2.01%) |
Aug 05, 2020 | 51.26 | 51.91 | 50.95 | 51.44 | 1,146,654 | +0.53(+1.04%) |
Aug 04, 2020 | 50.71 | 51.23 | 50.18 | 50.91 | 1,234,605 | +0.41(+0.80%) |
Aug 03, 2020 | 49.91 | 50.73 | 49.77 | 50.50 | 1,405,777 | +0.95(+1.91%) |
Jul 31, 2020 | 48.84 | 50.29 | 48.42 | 49.56 | 2,752,098 | +0.47(+0.97%) |
Jul 30, 2020 | 48.73 | 51.23 | 48.24 | 49.08 | 3,732,213 | -2.90(-5.58%) |
Jul 29, 2020 | 50.50 | 52.09 | 50.50 | 51.98 | 2,375,331 | +1.11(+2.19%) |
Jul 28, 2020 | 51.49 | 51.49 | 50.47 | 50.87 | 1,696,549 | -0.62(-1.20%) |
Jul 27, 2020 | 51.09 | 51.67 | 50.78 | 51.49 | 1,005,556 | +0.58(+1.14%) |
Jul 24, 2020 | 49.81 | 51.01 | 49.53 | 50.91 | 1,212,217 | +0.13(+0.25%) |
Jul 23, 2020 | 51.57 | 51.97 | 50.34 | 50.79 | 993,921 | -0.79(-1.54%) |
Jul 22, 2020 | 51.91 | 52.15 | 51.40 | 51.58 | 978,442 | -0.24(-0.47%) |
Jul 21, 2020 | 51.83 | 52.88 | 51.66 | 51.82 | 1,377,821 | +0.41(+0.79%) |
Jul 20, 2020 | 51.08 | 51.94 | 50.88 | 51.41 | 1,573,957 | +0.59(+1.16%) |
Jul 17, 2020 | 50.35 | 51.17 | 50.14 | 50.82 | 2,122,311 | +0.75(+1.51%) |
Jul 16, 2020 | 49.53 | 50.28 | 49.44 | 50.07 | 1,203,343 | -0.69(-1.35%) |
Jul 15, 2020 | 49.42 | 50.79 | 49.07 | 50.76 | 1,612,429 | +1.86(+3.80%) |
Jul 14, 2020 | 48.59 | 48.96 | 47.88 | 48.90 | 1,705,919 | -0.15(-0.30%) |
Jul 13, 2020 | 49.88 | 51.01 | 49.02 | 49.04 | 2,122,694 | -0.66(-1.32%) |
Jul 10, 2020 | 49.53 | 49.71 | 48.90 | 49.70 | 819,415 | -0.09(-0.17%) |
Jul 09, 2020 | 49.67 | 50.25 | 48.96 | 49.79 | 1,805,250 | +0.36(+0.72%) |
Jul 08, 2020 | 49.32 | 49.85 | 48.70 | 49.43 | 1,928,647 | +0.51(+1.05%) |
Jul 07, 2020 | 48.46 | 49.74 | 48.06 | 48.92 | 2,046,788 | +0.14(+0.28%) |
Jul 06, 2020 | 49.01 | 49.57 | 48.12 | 48.78 | 2,788,869 | +0.97(+2.02%) |
Jul 02, 2020 | 46.98 | 48.21 | 46.70 | 47.82 | 2,615,098 | +1.71(+3.71%) |
Jul 01, 2020 | 46.49 | 47.02 | 46.09 | 46.10 | 1,526,624 | -0.39(-0.83%) |
Jun 30, 2020 | 47.39 | 47.39 | 45.97 | 46.49 | 2,794,405 | -0.87(-1.84%) |
Jun 29, 2020 | 47.80 | 47.90 | 46.77 | 47.36 | 1,494,426 | -0.67(-1.39%) |
Jun 26, 2020 | 48.14 | 48.96 | 47.36 | 48.03 | 6,844,005 | -0.15(-0.32%) |
Jun 25, 2020 | 47.96 | 48.40 | 47.34 | 48.18 | 1,928,220 | +0.12(+0.24%) |
Jun 24, 2020 | 48.65 | 48.97 | 47.07 | 48.07 | 1,815,120 | -1.07(-2.18%) |
Jun 23, 2020 | 49.56 | 49.67 | 48.77 | 49.14 | 1,639,353 | -0.15(-0.29%) |
Jun 22, 2020 | 49.38 | 49.95 | 48.94 | 49.29 | 1,714,723 | -0.34(-0.68%) |
Jun 19, 2020 | 50.31 | 50.88 | 49.52 | 49.62 | 2,845,258 | +0.89(+1.83%) |
Jun 18, 2020 | 48.17 | 49.05 | 48.08 | 48.73 | 2,205,118 | -0.28(-0.57%) |
Jun 17, 2020 | 47.53 | 49.84 | 46.44 | 49.02 | 5,465,609 | +3.30(+7.21%) |
Jun 16, 2020 | 47.01 | 47.01 | 45.09 | 45.72 | 3,414,516 | -0.25(-0.55%) |
Jun 15, 2020 | 46.31 | 46.33 | 45.14 | 45.97 | 3,683,203 | -1.66(-3.49%) |
Jun 12, 2020 | 48.38 | 48.98 | 47.22 | 47.63 | 2,431,259 | +0.50(+1.07%) |
Jun 11, 2020 | 47.55 | 48.25 | 46.85 | 47.13 | 1,989,950 | -1.43(-2.95%) |
Jun 10, 2020 | 49.07 | 49.32 | 48.03 | 48.56 | 1,509,714 | -0.71(-1.43%) |
Jun 09, 2020 | 49.42 | 49.67 | 48.65 | 49.27 | 1,994,768 | -0.53(-1.07%) |
Jun 08, 2020 | 48.36 | 49.83 | 48.24 | 49.80 | 2,149,294 | +1.71(+3.56%) |
Jun 05, 2020 | 48.36 | 48.84 | 47.79 | 48.09 | 1,911,796 | +0.11(+0.22%) |
Jun 04, 2020 | 47.01 | 48.15 | 46.72 | 47.98 | 2,666,835 | +0.59(+1.24%) |
Jun 03, 2020 | 46.83 | 47.79 | 46.58 | 47.39 | 2,579,572 | +1.42(+3.09%) |
Jun 02, 2020 | 45.65 | 45.98 | 45.14 | 45.97 | 2,929,568 | +0.54(+1.19%) |