Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 58.61 | 58.67 | 56.24 | 56.77 | 2,926,496 | -1.89(-3.22%) |
Aug 28, 2020 | 57.72 | 58.90 | 56.80 | 58.67 | 3,489,771 | +1.14(+1.98%) |
Aug 27, 2020 | 55.81 | 57.86 | 55.73 | 57.53 | 3,225,436 | +2.21(+4.00%) |
Aug 26, 2020 | 55.42 | 56.01 | 54.94 | 55.32 | 2,110,300 | -0.33(-0.59%) |
Aug 25, 2020 | 57.42 | 57.42 | 55.56 | 55.64 | 2,206,688 | -1.33(-2.33%) |
Aug 24, 2020 | 53.40 | 57.02 | 53.40 | 56.97 | 2,703,471 | +3.73(+7.01%) |
Aug 21, 2020 | 52.66 | 53.35 | 52.29 | 53.24 | 1,792,367 | +0.57(+1.08%) |
Aug 20, 2020 | 52.42 | 53.02 | 52.22 | 52.67 | 1,672,358 | -0.35(-0.65%) |
Aug 19, 2020 | 53.57 | 54.25 | 52.81 | 53.02 | 1,718,542 | -0.55(-1.03%) |
Aug 18, 2020 | 54.27 | 54.37 | 52.91 | 53.57 | 2,677,265 | -0.93(-1.71%) |
Aug 17, 2020 | 55.31 | 55.39 | 54.05 | 54.50 | 1,408,506 | -0.97(-1.74%) |
Aug 14, 2020 | 54.74 | 55.92 | 54.30 | 55.47 | 1,776,385 | +0.35(+0.64%) |
Aug 13, 2020 | 54.62 | 55.48 | 54.35 | 55.12 | 1,194,009 | +0.09(+0.17%) |
Aug 12, 2020 | 56.39 | 56.41 | 54.25 | 55.02 | 1,428,207 | -0.64(-1.15%) |
Aug 11, 2020 | 56.46 | 57.49 | 55.47 | 55.66 | 2,620,938 | +0.39(+0.70%) |
Aug 10, 2020 | 52.93 | 55.72 | 52.93 | 55.27 | 2,372,335 | +2.36(+4.45%) |
Aug 07, 2020 | 51.68 | 52.93 | 50.87 | 52.91 | 1,938,980 | +1.12(+2.17%) |
Aug 06, 2020 | 52.66 | 53.10 | 51.72 | 51.79 | 2,845,342 | -1.69(-3.16%) |
Aug 05, 2020 | 51.65 | 53.68 | 51.62 | 53.48 | 2,157,719 | +2.12(+4.14%) |
Aug 04, 2020 | 51.26 | 51.81 | 50.90 | 51.36 | 2,452,568 | -0.28(-0.55%) |
Aug 03, 2020 | 52.09 | 52.09 | 49.73 | 51.65 | 2,838,262 | -0.48(-0.91%) |
Jul 31, 2020 | 51.03 | 53.56 | 50.15 | 52.12 | 4,814,157 | -0.12(-0.23%) |
Jul 30, 2020 | 52.63 | 52.76 | 51.81 | 52.24 | 2,209,918 | -1.22(-2.28%) |
Jul 29, 2020 | 52.54 | 53.73 | 52.39 | 53.46 | 1,302,426 | +0.95(+1.81%) |
Jul 28, 2020 | 52.13 | 53.10 | 52.13 | 52.51 | 1,463,093 | -0.01(-0.02%) |
Jul 27, 2020 | 51.46 | 52.58 | 51.24 | 52.52 | 1,703,587 | +0.79(+1.54%) |
Jul 24, 2020 | 52.51 | 52.79 | 51.55 | 51.72 | 1,858,609 | -0.21(-0.40%) |
Jul 23, 2020 | 51.35 | 52.74 | 51.35 | 51.93 | 1,862,200 | +0.39(+0.75%) |
Jul 22, 2020 | 51.33 | 51.99 | 51.00 | 51.54 | 1,819,927 | +0.02(+0.03%) |
Jul 21, 2020 | 50.53 | 52.08 | 50.10 | 51.52 | 2,787,949 | +1.50(+3.00%) |
Jul 20, 2020 | 51.08 | 51.79 | 50.01 | 50.02 | 2,734,887 | -1.55(-3.00%) |
Jul 17, 2020 | 53.93 | 53.93 | 51.55 | 51.57 | 2,223,406 | -2.25(-4.17%) |
Jul 16, 2020 | 53.58 | 54.92 | 53.41 | 53.81 | 2,197,777 | -0.29(-0.54%) |
Jul 15, 2020 | 53.21 | 54.18 | 53.03 | 54.11 | 2,291,409 | +2.09(+4.02%) |
Jul 14, 2020 | 51.65 | 52.81 | 51.40 | 52.02 | 1,745,398 | +0.16(+0.32%) |
Jul 13, 2020 | 52.96 | 53.04 | 51.22 | 51.85 | 2,276,531 | -0.60(-1.14%) |
Jul 10, 2020 | 50.57 | 52.47 | 50.38 | 52.45 | 2,057,452 | +2.13(+4.24%) |
Jul 09, 2020 | 52.18 | 52.22 | 50.24 | 50.32 | 3,213,192 | -2.08(-3.97%) |
Jul 08, 2020 | 51.67 | 52.41 | 50.99 | 52.40 | 2,516,949 | +0.73(+1.42%) |
Jul 07, 2020 | 53.54 | 53.63 | 51.52 | 51.66 | 2,292,219 | -2.73(-5.02%) |
Jul 06, 2020 | 54.19 | 54.75 | 53.28 | 54.39 | 2,090,949 | +1.22(+2.29%) |
Jul 02, 2020 | 53.59 | 54.58 | 53.04 | 53.17 | 2,122,884 | +0.85(+1.62%) |
Jul 01, 2020 | 52.85 | 53.82 | 52.18 | 52.33 | 2,640,225 | -0.29(-0.56%) |
Jun 30, 2020 | 51.74 | 52.77 | 51.03 | 52.62 | 3,070,301 | +0.50(+0.96%) |
Jun 29, 2020 | 49.84 | 52.41 | 49.66 | 52.12 | 3,600,043 | +2.78(+5.64%) |
Jun 26, 2020 | 51.48 | 51.48 | 48.96 | 49.34 | 10,253,679 | -2.31(-4.46%) |
Jun 25, 2020 | 50.51 | 51.88 | 50.38 | 51.65 | 2,456,694 | +0.67(+1.32%) |
Jun 24, 2020 | 53.12 | 53.46 | 50.68 | 50.97 | 2,780,380 | -3.16(-5.84%) |
Jun 23, 2020 | 55.12 | 55.32 | 53.80 | 54.13 | 2,264,433 | +0.08(+0.14%) |
Jun 22, 2020 | 54.00 | 54.49 | 53.09 | 54.05 | 2,536,018 | -0.60(-1.09%) |
Jun 19, 2020 | 56.03 | 56.14 | 53.71 | 54.65 | 8,258,184 | -0.18(-0.33%) |
Jun 18, 2020 | 54.41 | 55.95 | 54.16 | 54.83 | 2,648,715 | -0.10(-0.17%) |
Jun 17, 2020 | 57.11 | 57.24 | 54.85 | 54.93 | 3,600,213 | -2.04(-3.58%) |
Jun 16, 2020 | 57.31 | 57.65 | 55.41 | 56.96 | 4,873,804 | +2.46(+4.52%) |
Jun 15, 2020 | 51.10 | 54.78 | 50.48 | 54.50 | 4,942,032 | +1.61(+3.05%) |
Jun 12, 2020 | 53.33 | 53.57 | 50.60 | 52.89 | 4,236,272 | +1.25(+2.42%) |
Jun 11, 2020 | 52.50 | 52.84 | 51.39 | 51.64 | 3,807,174 | -3.26(-5.95%) |
Jun 10, 2020 | 55.13 | 56.27 | 54.18 | 54.90 | 3,330,707 | -0.75(-1.35%) |
Jun 09, 2020 | 57.36 | 57.36 | 55.35 | 55.65 | 2,855,946 | -2.71(-4.65%) |
Jun 08, 2020 | 59.24 | 59.80 | 57.38 | 58.36 | 4,210,064 | -0.21(-0.35%) |
Jun 05, 2020 | 58.91 | 61.09 | 58.23 | 58.57 | 4,171,652 | +3.62(+6.58%) |
Jun 04, 2020 | 54.53 | 55.50 | 53.87 | 54.95 | 3,802,885 | +0.08(+0.14%) |
Jun 03, 2020 | 51.84 | 55.05 | 51.56 | 54.87 | 6,451,940 | +3.99(+7.84%) |
Jun 02, 2020 | 50.37 | 51.08 | 50.12 | 50.89 | 8,626,937 | +1.10(+2.20%) |