Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 51.84 | 51.85 | 51.80 | 51.84 | 3,450,978 | -0.04(-0.07%) |
Aug 28, 2020 | 51.90 | 51.90 | 51.85 | 51.88 | 3,238,369 | -0.04(-0.09%) |
Aug 27, 2020 | 52.08 | 52.08 | 51.89 | 51.92 | 4,586,294 | -0.05(-0.10%) |
Aug 26, 2020 | 51.98 | 51.98 | 51.94 | 51.98 | 2,977,707 | +0.02(+0.03%) |
Aug 25, 2020 | 51.97 | 51.97 | 51.89 | 51.96 | 2,380,721 | -0.18(-0.34%) |
Aug 24, 2020 | 52.15 | 52.15 | 52.12 | 52.13 | 1,832,707 | +0.01(+0.03%) |
Aug 21, 2020 | 52.08 | 52.12 | 52.08 | 52.12 | 2,669,218 | +0.01(+0.02%) |
Aug 20, 2020 | 52.15 | 52.15 | 52.09 | 52.11 | 2,208,324 | +0.09(+0.17%) |
Aug 19, 2020 | 52.07 | 52.13 | 52.02 | 52.02 | 4,548,496 | -0.07(-0.13%) |
Aug 18, 2020 | 52.07 | 52.10 | 52.03 | 52.09 | 3,374,945 | +0.06(+0.11%) |
Aug 17, 2020 | 52.00 | 52.08 | 51.97 | 52.03 | 7,355,743 | +0.14(+0.28%) |
Aug 14, 2020 | 51.85 | 51.91 | 51.85 | 51.89 | 2,855,668 | -0.07(-0.14%) |
Aug 13, 2020 | 51.95 | 51.99 | 51.89 | 51.96 | 3,317,589 | -0.13(-0.26%) |
Aug 12, 2020 | 52.07 | 52.09 | 52.03 | 52.09 | 2,717,659 | -0.01(-0.02%) |
Aug 11, 2020 | 52.14 | 52.15 | 52.08 | 52.10 | 10,333,488 | -0.14(-0.27%) |
Aug 10, 2020 | 52.31 | 52.31 | 52.22 | 52.24 | 2,347,882 | +0.04(+0.07%) |
Aug 07, 2020 | 52.29 | 52.29 | 52.21 | 52.21 | 1,742,426 | -0.10(-0.19%) |
Aug 06, 2020 | 52.31 | 52.35 | 52.28 | 52.31 | 1,727,815 | +0.06(+0.12%) |
Aug 05, 2020 | 52.25 | 52.28 | 52.24 | 52.24 | 1,790,884 | -0.12(-0.22%) |
Aug 04, 2020 | 52.27 | 52.36 | 52.27 | 52.36 | 1,688,521 | +0.13(+0.26%) |
Aug 03, 2020 | 52.20 | 52.24 | 52.15 | 52.23 | 2,244,908 | -0.01(-0.02%) |
Jul 31, 2020 | 52.27 | 52.27 | 52.23 | 52.24 | 1,906,039 | -0.04(-0.07%) |
Jul 30, 2020 | 52.28 | 52.29 | 52.25 | 52.27 | 1,478,973 | +0.11(+0.21%) |
Jul 29, 2020 | 52.17 | 52.17 | 52.13 | 52.17 | 1,882,879 | +0.00(+0.00%) |
Jul 28, 2020 | 52.18 | 52.25 | 52.13 | 52.17 | 1,845,852 | +0.03(+0.06%) |
Jul 27, 2020 | 52.15 | 52.17 | 52.12 | 52.13 | 2,024,070 | +0.07(+0.13%) |
Jul 24, 2020 | 52.03 | 52.08 | 52.03 | 52.07 | 1,343,891 | -0.03(-0.05%) |
Jul 23, 2020 | 52.14 | 52.14 | 52.09 | 52.09 | 1,452,656 | -0.01(-0.02%) |
Jul 22, 2020 | 52.06 | 52.11 | 52.04 | 52.10 | 2,397,252 | +0.13(+0.24%) |
Jul 21, 2020 | 51.98 | 51.99 | 51.94 | 51.98 | 1,645,507 | +0.05(+0.09%) |
Jul 20, 2020 | 51.89 | 51.96 | 51.89 | 51.93 | 1,772,454 | +0.05(+0.10%) |
Jul 17, 2020 | 51.87 | 51.89 | 51.85 | 51.88 | 1,956,981 | -0.03(-0.05%) |
Jul 16, 2020 | 51.88 | 51.93 | 51.88 | 51.91 | 1,752,078 | +0.07(+0.13%) |
Jul 15, 2020 | 51.83 | 51.84 | 51.81 | 51.84 | 1,843,575 | -0.04(-0.08%) |
Jul 14, 2020 | 51.89 | 51.89 | 51.85 | 51.88 | 1,697,162 | +0.15(+0.29%) |
Jul 13, 2020 | 51.72 | 51.75 | 51.71 | 51.73 | 2,308,631 | -0.13(-0.24%) |
Jul 10, 2020 | 51.91 | 51.91 | 51.85 | 51.85 | 1,886,420 | -0.05(-0.10%) |
Jul 09, 2020 | 51.86 | 51.92 | 51.82 | 51.91 | 2,033,120 | +0.13(+0.24%) |
Jul 08, 2020 | 51.83 | 51.84 | 51.76 | 51.78 | 5,661,196 | -0.04(-0.07%) |
Jul 07, 2020 | 51.76 | 51.83 | 51.76 | 51.82 | 1,439,118 | +0.10(+0.19%) |
Jul 06, 2020 | 51.74 | 51.74 | 51.71 | 51.72 | 1,852,489 | +0.01(+0.02%) |
Jul 02, 2020 | 51.62 | 51.74 | 51.62 | 51.71 | 3,257,287 | +0.08(+0.16%) |
Jul 01, 2020 | 51.58 | 51.63 | 51.54 | 51.63 | 3,300,407 | -0.12(-0.23%) |
Jun 30, 2020 | 51.81 | 51.82 | 51.73 | 51.75 | 2,710,512 | -0.02(-0.03%) |
Jun 29, 2020 | 51.75 | 51.79 | 51.74 | 51.76 | 2,190,367 | +0.03(+0.05%) |
Jun 26, 2020 | 51.73 | 51.81 | 51.73 | 51.74 | 1,619,434 | -0.04(-0.07%) |
Jun 25, 2020 | 51.83 | 51.83 | 51.76 | 51.77 | 2,166,922 | +0.04(+0.09%) |
Jun 24, 2020 | 51.62 | 51.73 | 51.59 | 51.73 | 2,435,610 | +0.09(+0.17%) |
Jun 23, 2020 | 51.63 | 51.67 | 51.60 | 51.64 | 1,662,257 | -0.04(-0.09%) |
Jun 22, 2020 | 51.68 | 51.76 | 51.68 | 51.68 | 1,775,473 | +0.02(+0.03%) |
Jun 19, 2020 | 51.63 | 51.69 | 51.61 | 51.67 | 1,686,259 | +0.00(+0.00%) |
Jun 18, 2020 | 51.65 | 51.67 | 51.64 | 51.67 | 1,704,443 | +0.03(+0.05%) |
Jun 17, 2020 | 51.63 | 51.67 | 51.61 | 51.64 | 2,001,797 | +0.06(+0.12%) |
Jun 16, 2020 | 51.55 | 51.59 | 51.51 | 51.58 | 2,412,037 | +0.03(+0.05%) |
Jun 15, 2020 | 51.54 | 51.60 | 51.54 | 51.55 | 1,897,345 | +0.01(+0.02%) |
Jun 12, 2020 | 51.55 | 51.58 | 51.49 | 51.54 | 1,986,919 | -0.04(-0.07%) |
Jun 11, 2020 | 51.54 | 51.64 | 51.52 | 51.58 | 1,919,652 | +0.15(+0.30%) |
Jun 10, 2020 | 51.33 | 51.42 | 51.30 | 51.42 | 2,894,833 | +0.10(+0.19%) |
Jun 09, 2020 | 51.35 | 51.42 | 51.33 | 51.33 | 2,488,771 | +0.01(+0.02%) |
Jun 08, 2020 | 51.28 | 51.35 | 51.27 | 51.32 | 2,350,013 | +0.11(+0.21%) |
Jun 05, 2020 | 51.23 | 51.24 | 51.14 | 51.21 | 2,647,032 | +0.05(+0.11%) |
Jun 04, 2020 | 51.24 | 51.25 | 51.12 | 51.16 | 2,698,341 | -0.07(-0.14%) |
Jun 03, 2020 | 51.32 | 51.32 | 51.16 | 51.23 | 2,354,041 | -0.16(-0.31%) |
Jun 02, 2020 | 51.41 | 51.42 | 51.34 | 51.39 | 1,921,699 | +0.05(+0.10%) |