Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 58.51 | 58.57 | 56.14 | 56.67 | 2,931,819 | -1.89(-3.22%) |
Aug 28, 2020 | 57.61 | 58.79 | 56.70 | 58.56 | 3,496,118 | +1.14(+1.98%) |
Aug 27, 2020 | 55.71 | 57.76 | 55.63 | 57.42 | 3,231,302 | +2.21(+4.00%) |
Aug 26, 2020 | 55.32 | 55.91 | 54.84 | 55.22 | 2,114,138 | -0.33(-0.59%) |
Aug 25, 2020 | 57.32 | 57.32 | 55.46 | 55.54 | 2,210,701 | -1.33(-2.33%) |
Aug 24, 2020 | 53.30 | 56.91 | 53.30 | 56.87 | 2,708,388 | +3.72(+7.01%) |
Aug 21, 2020 | 52.57 | 53.25 | 52.20 | 53.15 | 1,795,626 | +0.57(+1.08%) |
Aug 20, 2020 | 52.33 | 52.92 | 52.13 | 52.58 | 1,675,399 | -0.34(-0.65%) |
Aug 19, 2020 | 53.47 | 54.15 | 52.72 | 52.92 | 1,721,668 | -0.55(-1.03%) |
Aug 18, 2020 | 54.17 | 54.28 | 52.82 | 53.47 | 2,682,134 | -0.93(-1.71%) |
Aug 17, 2020 | 55.21 | 55.29 | 53.95 | 54.40 | 1,411,067 | -0.97(-1.74%) |
Aug 14, 2020 | 54.64 | 55.82 | 54.20 | 55.37 | 1,779,616 | +0.35(+0.64%) |
Aug 13, 2020 | 54.52 | 55.38 | 54.25 | 55.02 | 1,196,180 | +0.09(+0.17%) |
Aug 12, 2020 | 56.29 | 56.31 | 54.15 | 54.92 | 1,430,805 | -0.64(-1.15%) |
Aug 11, 2020 | 56.36 | 57.39 | 55.37 | 55.56 | 2,625,705 | +0.39(+0.70%) |
Aug 10, 2020 | 52.84 | 55.62 | 52.84 | 55.17 | 2,376,650 | +2.35(+4.46%) |
Aug 07, 2020 | 51.59 | 52.83 | 50.78 | 52.82 | 1,942,507 | +1.12(+2.17%) |
Aug 06, 2020 | 52.57 | 53.01 | 51.63 | 51.70 | 2,850,517 | -1.69(-3.16%) |
Aug 05, 2020 | 51.55 | 53.59 | 51.53 | 53.39 | 2,161,643 | +2.12(+4.14%) |
Aug 04, 2020 | 51.16 | 51.71 | 50.81 | 51.27 | 2,457,028 | -0.28(-0.55%) |
Aug 03, 2020 | 52.00 | 52.00 | 49.64 | 51.55 | 2,843,424 | -0.47(-0.91%) |
Jul 31, 2020 | 50.94 | 53.47 | 50.06 | 52.03 | 4,822,912 | -0.12(-0.23%) |
Jul 30, 2020 | 52.53 | 52.66 | 51.72 | 52.15 | 2,213,937 | -1.22(-2.28%) |
Jul 29, 2020 | 52.45 | 53.63 | 52.29 | 53.36 | 1,304,795 | +0.95(+1.81%) |
Jul 28, 2020 | 52.03 | 53.00 | 52.03 | 52.41 | 1,465,754 | -0.01(-0.02%) |
Jul 27, 2020 | 51.37 | 52.48 | 51.15 | 52.42 | 1,706,685 | +0.79(+1.54%) |
Jul 24, 2020 | 52.41 | 52.70 | 51.46 | 51.63 | 1,861,989 | -0.21(-0.40%) |
Jul 23, 2020 | 51.26 | 52.65 | 51.26 | 51.84 | 1,865,587 | +0.39(+0.75%) |
Jul 22, 2020 | 51.24 | 51.90 | 50.91 | 51.45 | 1,823,237 | +0.02(+0.03%) |
Jul 21, 2020 | 50.44 | 51.99 | 50.01 | 51.43 | 2,793,019 | +1.50(+3.00%) |
Jul 20, 2020 | 50.99 | 51.70 | 49.91 | 49.93 | 2,739,860 | -1.54(-3.00%) |
Jul 17, 2020 | 53.84 | 53.84 | 51.46 | 51.47 | 2,227,449 | -2.24(-4.17%) |
Jul 16, 2020 | 53.48 | 54.82 | 53.31 | 53.72 | 2,201,774 | -0.29(-0.54%) |
Jul 15, 2020 | 53.11 | 54.08 | 52.93 | 54.01 | 2,295,576 | +2.09(+4.02%) |
Jul 14, 2020 | 51.55 | 52.72 | 51.31 | 51.92 | 1,748,573 | +0.16(+0.32%) |
Jul 13, 2020 | 52.86 | 52.94 | 51.13 | 51.76 | 2,280,671 | -0.59(-1.14%) |
Jul 10, 2020 | 50.47 | 52.37 | 50.29 | 52.35 | 2,061,194 | +2.13(+4.24%) |
Jul 09, 2020 | 52.09 | 52.13 | 50.15 | 50.22 | 3,219,035 | -2.08(-3.97%) |
Jul 08, 2020 | 51.58 | 52.31 | 50.90 | 52.30 | 2,521,526 | +0.73(+1.42%) |
Jul 07, 2020 | 53.44 | 53.53 | 51.43 | 51.57 | 2,296,388 | -2.72(-5.02%) |
Jul 06, 2020 | 54.09 | 54.65 | 53.18 | 54.29 | 2,094,751 | +1.22(+2.29%) |
Jul 02, 2020 | 53.49 | 54.48 | 52.94 | 53.08 | 2,126,745 | +0.84(+1.62%) |
Jul 01, 2020 | 52.76 | 53.72 | 52.09 | 52.23 | 2,645,026 | -0.29(-0.56%) |
Jun 30, 2020 | 51.65 | 52.67 | 50.94 | 52.53 | 3,075,885 | +0.50(+0.96%) |
Jun 29, 2020 | 49.75 | 52.32 | 49.57 | 52.03 | 3,606,590 | +2.78(+5.64%) |
Jun 26, 2020 | 51.39 | 51.39 | 48.87 | 49.25 | 10,272,327 | -2.30(-4.46%) |
Jun 25, 2020 | 50.42 | 51.78 | 50.29 | 51.55 | 2,461,162 | +0.67(+1.32%) |
Jun 24, 2020 | 53.03 | 53.36 | 50.59 | 50.88 | 2,785,436 | -3.15(-5.84%) |
Jun 23, 2020 | 55.02 | 55.22 | 53.70 | 54.03 | 2,268,552 | +0.08(+0.14%) |
Jun 22, 2020 | 53.90 | 54.39 | 52.99 | 53.96 | 2,540,630 | -0.59(-1.09%) |
Jun 19, 2020 | 55.93 | 56.04 | 53.61 | 54.55 | 8,273,202 | -0.18(-0.33%) |
Jun 18, 2020 | 54.31 | 55.84 | 54.06 | 54.73 | 2,653,532 | -0.09(-0.17%) |
Jun 17, 2020 | 57.01 | 57.14 | 54.75 | 54.83 | 3,606,761 | -2.03(-3.58%) |
Jun 16, 2020 | 57.21 | 57.54 | 55.31 | 56.86 | 4,882,667 | +2.46(+4.52%) |
Jun 15, 2020 | 51.01 | 54.68 | 50.39 | 54.40 | 4,951,020 | +1.61(+3.05%) |
Jun 12, 2020 | 53.23 | 53.47 | 50.50 | 52.79 | 4,243,977 | +1.25(+2.42%) |
Jun 11, 2020 | 52.41 | 52.74 | 51.29 | 51.54 | 3,814,098 | -3.26(-5.95%) |
Jun 10, 2020 | 55.03 | 56.17 | 54.08 | 54.80 | 3,336,764 | -0.75(-1.35%) |
Jun 09, 2020 | 57.26 | 57.26 | 55.25 | 55.55 | 2,861,140 | -2.71(-4.65%) |
Jun 08, 2020 | 59.13 | 59.70 | 57.27 | 58.26 | 4,217,721 | -0.21(-0.35%) |
Jun 05, 2020 | 58.81 | 60.98 | 58.13 | 58.46 | 4,179,240 | +3.61(+6.58%) |
Jun 04, 2020 | 54.43 | 55.40 | 53.77 | 54.85 | 3,809,802 | +0.08(+0.14%) |
Jun 03, 2020 | 51.74 | 54.95 | 51.47 | 54.77 | 6,463,675 | +3.98(+7.83%) |
Jun 02, 2020 | 50.28 | 50.99 | 50.03 | 50.79 | 8,642,628 | +1.10(+2.20%) |