Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 53.21 | 53.28 | 52.19 | 52.21 | 3,223,113 | -1.33(-2.48%) |
Aug 28, 2020 | 53.20 | 53.61 | 52.71 | 53.54 | 2,217,448 | +0.56(+1.06%) |
Aug 27, 2020 | 53.31 | 53.81 | 52.56 | 52.98 | 2,678,026 | -0.31(-0.58%) |
Aug 26, 2020 | 52.47 | 53.54 | 52.17 | 53.28 | 2,697,110 | +0.66(+1.26%) |
Aug 25, 2020 | 53.58 | 54.00 | 52.47 | 52.62 | 3,159,944 | -0.65(-1.21%) |
Aug 24, 2020 | 52.19 | 53.36 | 51.55 | 53.27 | 6,253,476 | +1.64(+3.17%) |
Aug 21, 2020 | 52.43 | 52.61 | 51.52 | 51.63 | 3,266,790 | -0.91(-1.73%) |
Aug 20, 2020 | 52.08 | 52.75 | 51.73 | 52.54 | 2,545,689 | -0.15(-0.28%) |
Aug 19, 2020 | 53.25 | 53.57 | 52.56 | 52.69 | 4,127,132 | -0.68(-1.28%) |
Aug 18, 2020 | 53.97 | 54.23 | 53.31 | 53.37 | 3,190,107 | -0.43(-0.80%) |
Aug 17, 2020 | 54.41 | 54.74 | 53.76 | 53.80 | 2,584,025 | -0.66(-1.20%) |
Aug 14, 2020 | 53.82 | 54.85 | 53.57 | 54.46 | 2,845,878 | +0.13(+0.24%) |
Aug 13, 2020 | 54.07 | 54.75 | 53.82 | 54.32 | 4,348,727 | -0.31(-0.57%) |
Aug 12, 2020 | 55.24 | 55.71 | 54.61 | 54.63 | 5,719,287 | +0.98(+1.83%) |
Aug 11, 2020 | 55.22 | 56.02 | 53.54 | 53.65 | 10,524,061 | -0.35(-0.64%) |
Aug 10, 2020 | 52.44 | 54.12 | 52.39 | 54.00 | 4,400,934 | +1.69(+3.22%) |
Aug 07, 2020 | 50.99 | 52.32 | 50.38 | 52.31 | 3,411,722 | +1.09(+2.12%) |
Aug 06, 2020 | 51.65 | 51.71 | 50.92 | 51.23 | 6,078,300 | -0.02(-0.04%) |
Aug 05, 2020 | 50.39 | 51.84 | 50.34 | 51.24 | 5,277,339 | +1.47(+2.95%) |
Aug 04, 2020 | 49.03 | 50.11 | 48.80 | 49.77 | 5,011,869 | +0.66(+1.33%) |
Aug 03, 2020 | 49.65 | 49.93 | 49.04 | 49.12 | 5,093,559 | -0.95(-1.91%) |
Jul 31, 2020 | 50.34 | 51.46 | 49.54 | 50.07 | 5,159,450 | -0.26(-0.52%) |
Jul 30, 2020 | 50.14 | 50.96 | 48.84 | 50.34 | 7,032,030 | -1.37(-2.64%) |
Jul 29, 2020 | 49.95 | 51.81 | 49.95 | 51.70 | 4,543,758 | +1.40(+2.78%) |
Jul 28, 2020 | 50.87 | 51.44 | 50.26 | 50.31 | 4,486,506 | -1.24(-2.40%) |
Jul 27, 2020 | 50.86 | 51.93 | 50.32 | 51.54 | 2,895,405 | +0.74(+1.47%) |
Jul 24, 2020 | 51.33 | 51.60 | 50.45 | 50.80 | 5,347,052 | -0.74(-1.45%) |
Jul 23, 2020 | 50.57 | 51.66 | 50.32 | 51.54 | 4,594,386 | +0.86(+1.69%) |
Jul 22, 2020 | 49.86 | 50.74 | 49.71 | 50.69 | 1,912,844 | +0.47(+0.93%) |
Jul 21, 2020 | 49.77 | 50.64 | 49.53 | 50.22 | 4,885,183 | +0.73(+1.47%) |
Jul 20, 2020 | 50.35 | 50.67 | 49.47 | 49.50 | 3,069,278 | -1.28(-2.51%) |
Jul 17, 2020 | 51.21 | 51.67 | 50.75 | 50.77 | 2,855,756 | -0.24(-0.47%) |
Jul 16, 2020 | 50.75 | 51.56 | 50.46 | 51.01 | 2,391,552 | -0.07(-0.15%) |
Jul 15, 2020 | 50.97 | 51.40 | 50.12 | 51.09 | 3,640,461 | +1.13(+2.26%) |
Jul 14, 2020 | 48.81 | 50.11 | 48.41 | 49.96 | 3,210,468 | +1.05(+2.15%) |
Jul 13, 2020 | 49.10 | 49.84 | 48.71 | 48.91 | 5,409,028 | +0.26(+0.54%) |
Jul 10, 2020 | 47.49 | 48.79 | 47.32 | 48.65 | 4,056,732 | +1.24(+2.61%) |
Jul 09, 2020 | 48.79 | 48.85 | 47.26 | 47.41 | 6,007,153 | -1.25(-2.56%) |
Jul 08, 2020 | 49.84 | 50.07 | 48.08 | 48.66 | 5,292,020 | -1.27(-2.54%) |
Jul 07, 2020 | 50.18 | 50.64 | 49.47 | 49.92 | 4,215,958 | -0.93(-1.83%) |
Jul 06, 2020 | 50.97 | 51.16 | 49.95 | 50.86 | 4,378,249 | +0.83(+1.66%) |
Jul 02, 2020 | 49.37 | 50.49 | 49.27 | 50.03 | 5,447,885 | +1.30(+2.68%) |
Jul 01, 2020 | 49.47 | 50.13 | 48.49 | 48.72 | 4,873,069 | -0.75(-1.52%) |
Jun 30, 2020 | 48.53 | 49.79 | 48.32 | 49.48 | 5,579,760 | +0.61(+1.26%) |
Jun 29, 2020 | 48.42 | 49.34 | 48.22 | 48.86 | 3,746,441 | +0.98(+2.04%) |
Jun 26, 2020 | 49.22 | 49.22 | 47.44 | 47.88 | 8,150,512 | -1.56(-3.15%) |
Jun 25, 2020 | 48.19 | 49.57 | 47.32 | 49.44 | 4,788,913 | +1.44(+3.01%) |
Jun 24, 2020 | 48.93 | 49.19 | 47.88 | 48.00 | 5,296,425 | -1.28(-2.59%) |
Jun 23, 2020 | 50.07 | 50.20 | 48.96 | 49.27 | 5,873,450 | -0.07(-0.13%) |
Jun 22, 2020 | 48.99 | 50.05 | 48.03 | 49.34 | 5,144,603 | +0.35(+0.72%) |
Jun 19, 2020 | 50.45 | 51.06 | 48.72 | 48.98 | 9,811,413 | +0.02(+0.04%) |
Jun 18, 2020 | 48.69 | 49.64 | 48.44 | 48.96 | 5,149,234 | -0.18(-0.36%) |
Jun 17, 2020 | 50.02 | 50.17 | 48.98 | 49.14 | 2,980,908 | -0.34(-0.68%) |
Jun 16, 2020 | 50.41 | 50.83 | 48.74 | 49.48 | 6,045,402 | +1.06(+2.19%) |
Jun 15, 2020 | 46.00 | 48.77 | 45.64 | 48.42 | 6,057,715 | +0.91(+1.92%) |
Jun 12, 2020 | 48.58 | 48.65 | 46.37 | 47.50 | 6,130,200 | +0.96(+2.06%) |
Jun 11, 2020 | 47.61 | 48.58 | 45.75 | 46.54 | 8,811,248 | -3.45(-6.89%) |
Jun 10, 2020 | 52.08 | 52.16 | 49.93 | 49.99 | 9,398,981 | -2.10(-4.02%) |
Jun 09, 2020 | 52.09 | 53.15 | 51.50 | 52.08 | 6,569,612 | -1.03(-1.95%) |
Jun 08, 2020 | 52.73 | 53.31 | 51.98 | 53.12 | 7,854,835 | +0.84(+1.60%) |
Jun 05, 2020 | 52.23 | 54.63 | 52.15 | 52.28 | 12,052,506 | +1.08(+2.11%) |
Jun 04, 2020 | 50.43 | 51.26 | 50.36 | 51.20 | 4,232,708 | +0.37(+0.73%) |
Jun 03, 2020 | 49.69 | 51.28 | 49.60 | 50.83 | 7,358,554 | +1.80(+3.67%) |
Jun 02, 2020 | 47.45 | 49.03 | 47.33 | 49.03 | 8,071,290 | +1.65(+3.48%) |