Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 51.23 | 51.65 | 51.06 | 51.15 | 2,409,096 | -0.39(-0.75%) |
Aug 28, 2020 | 51.30 | 51.55 | 50.96 | 51.54 | 1,929,437 | +0.10(+0.19%) |
Aug 27, 2020 | 52.11 | 52.17 | 51.23 | 51.45 | 1,855,354 | -0.32(-0.62%) |
Aug 26, 2020 | 51.29 | 51.99 | 50.90 | 51.77 | 1,851,058 | +0.27(+0.53%) |
Aug 25, 2020 | 52.12 | 52.35 | 51.35 | 51.49 | 2,222,841 | -0.29(-0.56%) |
Aug 24, 2020 | 51.99 | 52.39 | 51.67 | 51.79 | 2,845,344 | -0.07(-0.14%) |
Aug 21, 2020 | 51.87 | 52.11 | 51.52 | 51.86 | 2,181,985 | -0.10(-0.18%) |
Aug 20, 2020 | 52.24 | 52.65 | 51.78 | 51.95 | 1,651,947 | -0.55(-1.06%) |
Aug 19, 2020 | 52.72 | 53.07 | 52.30 | 52.51 | 2,352,733 | -0.27(-0.51%) |
Aug 18, 2020 | 53.01 | 53.32 | 52.67 | 52.78 | 1,655,446 | -0.03(-0.06%) |
Aug 17, 2020 | 53.19 | 53.35 | 52.66 | 52.80 | 3,115,657 | -0.20(-0.38%) |
Aug 14, 2020 | 52.74 | 53.31 | 52.45 | 53.01 | 2,291,395 | +0.27(+0.51%) |
Aug 13, 2020 | 53.65 | 53.65 | 52.59 | 52.74 | 2,601,124 | -1.09(-2.03%) |
Aug 12, 2020 | 54.00 | 54.22 | 53.56 | 53.83 | 2,644,067 | -0.04(-0.07%) |
Aug 11, 2020 | 53.92 | 54.41 | 53.52 | 53.87 | 2,555,294 | +0.32(+0.60%) |
Aug 10, 2020 | 52.79 | 54.01 | 52.06 | 53.54 | 3,797,338 | +0.87(+1.66%) |
Aug 07, 2020 | 51.76 | 52.69 | 51.61 | 52.67 | 2,290,366 | +0.74(+1.42%) |
Aug 06, 2020 | 51.44 | 51.95 | 51.44 | 51.93 | 2,413,665 | +0.27(+0.53%) |
Aug 05, 2020 | 50.89 | 51.70 | 50.53 | 51.66 | 2,469,124 | +1.18(+2.34%) |
Aug 04, 2020 | 50.36 | 50.71 | 50.23 | 50.48 | 2,380,734 | -0.42(-0.82%) |
Aug 03, 2020 | 50.51 | 51.23 | 50.38 | 50.89 | 2,202,102 | +0.32(+0.62%) |
Jul 31, 2020 | 50.07 | 50.59 | 49.76 | 50.58 | 2,559,168 | +0.28(+0.56%) |
Jul 30, 2020 | 50.61 | 50.61 | 49.95 | 50.30 | 2,082,988 | -0.82(-1.60%) |
Jul 29, 2020 | 50.57 | 51.24 | 50.54 | 51.12 | 2,765,104 | +0.32(+0.63%) |
Jul 28, 2020 | 51.11 | 51.50 | 50.54 | 50.80 | 3,359,430 | -0.28(-0.55%) |
Jul 27, 2020 | 50.97 | 51.66 | 50.69 | 51.08 | 2,669,317 | +0.11(+0.21%) |
Jul 24, 2020 | 51.42 | 51.86 | 50.60 | 50.97 | 4,505,710 | -0.19(-0.37%) |
Jul 23, 2020 | 50.73 | 51.42 | 50.53 | 51.16 | 4,432,812 | +0.48(+0.95%) |
Jul 22, 2020 | 49.84 | 51.36 | 49.74 | 50.68 | 4,814,373 | +0.95(+1.90%) |
Jul 21, 2020 | 47.04 | 49.89 | 46.91 | 49.73 | 6,207,706 | +2.37(+4.99%) |
Jul 20, 2020 | 46.96 | 47.44 | 46.67 | 47.37 | 3,852,390 | +0.15(+0.31%) |
Jul 17, 2020 | 47.40 | 47.55 | 46.96 | 47.22 | 6,119,866 | -0.01(-0.03%) |
Jul 16, 2020 | 46.46 | 47.29 | 46.39 | 47.23 | 2,978,633 | +0.43(+0.93%) |
Jul 15, 2020 | 46.40 | 46.96 | 45.94 | 46.80 | 3,056,843 | +0.99(+2.17%) |
Jul 14, 2020 | 44.76 | 45.88 | 44.49 | 45.81 | 3,596,270 | +0.84(+1.86%) |
Jul 13, 2020 | 44.83 | 45.57 | 44.31 | 44.97 | 3,221,470 | +0.24(+0.53%) |
Jul 10, 2020 | 44.21 | 44.88 | 44.16 | 44.73 | 2,365,220 | +0.48(+1.09%) |
Jul 09, 2020 | 44.66 | 44.99 | 44.09 | 44.25 | 2,336,964 | -0.61(-1.36%) |
Jul 08, 2020 | 45.04 | 45.45 | 44.57 | 44.86 | 1,996,088 | -0.18(-0.41%) |
Jul 07, 2020 | 45.47 | 45.79 | 44.94 | 45.04 | 2,214,191 | -0.83(-1.80%) |
Jul 06, 2020 | 45.77 | 46.02 | 45.39 | 45.87 | 3,340,425 | +0.88(+1.96%) |
Jul 02, 2020 | 44.82 | 45.84 | 44.44 | 44.99 | 2,494,406 | +0.85(+1.93%) |
Jul 01, 2020 | 44.92 | 44.96 | 43.99 | 44.14 | 2,287,429 | -0.36(-0.80%) |
Jun 30, 2020 | 43.42 | 44.73 | 43.27 | 44.50 | 3,391,873 | +0.70(+1.59%) |
Jun 29, 2020 | 43.70 | 44.28 | 42.80 | 43.80 | 2,306,499 | +0.74(+1.71%) |
Jun 26, 2020 | 43.28 | 43.61 | 42.87 | 43.06 | 3,687,529 | -0.48(-1.11%) |
Jun 25, 2020 | 42.90 | 43.61 | 42.57 | 43.55 | 2,200,610 | +0.43(+1.01%) |
Jun 24, 2020 | 43.95 | 43.95 | 42.92 | 43.11 | 2,090,561 | -1.34(-3.01%) |
Jun 23, 2020 | 44.88 | 45.07 | 44.34 | 44.45 | 2,037,483 | +0.03(+0.07%) |
Jun 22, 2020 | 44.17 | 44.59 | 43.68 | 44.42 | 1,618,671 | -0.14(-0.32%) |
Jun 19, 2020 | 44.82 | 45.00 | 43.92 | 44.56 | 4,531,951 | +0.29(+0.66%) |
Jun 18, 2020 | 44.37 | 44.68 | 43.94 | 44.27 | 1,415,882 | +0.10(+0.23%) |
Jun 17, 2020 | 44.55 | 44.70 | 43.97 | 44.17 | 1,692,981 | -0.12(-0.28%) |
Jun 16, 2020 | 45.15 | 45.47 | 43.83 | 44.30 | 2,940,688 | +0.47(+1.07%) |
Jun 15, 2020 | 42.43 | 43.93 | 42.14 | 43.83 | 2,265,020 | +0.33(+0.75%) |
Jun 12, 2020 | 44.34 | 44.35 | 42.42 | 43.50 | 2,944,372 | +0.35(+0.81%) |
Jun 11, 2020 | 44.82 | 44.82 | 43.11 | 43.15 | 3,486,111 | -2.51(-5.49%) |
Jun 10, 2020 | 46.69 | 46.75 | 45.65 | 45.66 | 3,308,808 | -1.28(-2.72%) |
Jun 09, 2020 | 46.32 | 47.25 | 46.07 | 46.94 | 2,369,931 | +0.07(+0.15%) |
Jun 08, 2020 | 46.24 | 47.17 | 46.08 | 46.86 | 2,995,575 | +0.52(+1.13%) |
Jun 05, 2020 | 45.81 | 46.73 | 45.46 | 46.34 | 4,232,534 | +1.34(+2.99%) |
Jun 04, 2020 | 44.15 | 45.01 | 43.95 | 45.00 | 2,212,874 | +0.63(+1.42%) |
Jun 03, 2020 | 43.89 | 44.56 | 43.87 | 44.37 | 2,478,177 | +0.71(+1.63%) |
Jun 02, 2020 | 43.26 | 43.70 | 43.26 | 43.65 | 2,963,051 | +0.18(+0.42%) |