Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 53.18 | 53.43 | 52.87 | 52.95 | 720,852 | -0.51(-0.95%) |
Aug 28, 2020 | 53.40 | 53.49 | 52.87 | 53.46 | 743,479 | -0.22(-0.41%) |
Aug 27, 2020 | 54.37 | 54.44 | 53.67 | 53.68 | 725,344 | +0.09(+0.17%) |
Aug 26, 2020 | 53.34 | 53.70 | 53.27 | 53.59 | 589,312 | +0.11(+0.20%) |
Aug 25, 2020 | 53.81 | 53.83 | 53.24 | 53.49 | 570,396 | -0.09(-0.17%) |
Aug 24, 2020 | 53.86 | 53.89 | 53.38 | 53.58 | 581,416 | +0.64(+1.21%) |
Aug 21, 2020 | 52.31 | 53.04 | 52.27 | 52.94 | 527,793 | -0.45(-0.85%) |
Aug 20, 2020 | 53.05 | 53.44 | 52.95 | 53.39 | 737,829 | +0.02(+0.03%) |
Aug 19, 2020 | 53.87 | 53.87 | 53.28 | 53.37 | 873,538 | +0.00(+0.00%) |
Aug 18, 2020 | 53.47 | 53.49 | 53.11 | 53.37 | 859,454 | +0.27(+0.50%) |
Aug 17, 2020 | 52.94 | 53.31 | 52.94 | 53.11 | 832,899 | +0.28(+0.52%) |
Aug 14, 2020 | 53.00 | 53.23 | 52.71 | 52.83 | 1,397,398 | -0.42(-0.78%) |
Aug 13, 2020 | 53.55 | 53.72 | 53.16 | 53.25 | 884,745 | -0.24(-0.45%) |
Aug 12, 2020 | 53.15 | 53.77 | 53.08 | 53.49 | 890,202 | +1.24(+2.38%) |
Aug 11, 2020 | 53.01 | 53.03 | 52.16 | 52.24 | 728,931 | -0.70(-1.33%) |
Aug 10, 2020 | 53.27 | 53.27 | 52.81 | 52.95 | 979,191 | -0.11(-0.20%) |
Aug 07, 2020 | 53.11 | 53.23 | 52.81 | 53.05 | 817,174 | -0.65(-1.21%) |
Aug 06, 2020 | 53.59 | 53.91 | 53.58 | 53.70 | 1,046,462 | -0.26(-0.48%) |
Aug 05, 2020 | 54.75 | 54.90 | 53.92 | 53.96 | 800,657 | -0.50(-0.92%) |
Aug 04, 2020 | 53.61 | 54.46 | 53.53 | 54.46 | 876,516 | +0.44(+0.82%) |
Aug 03, 2020 | 54.44 | 54.61 | 53.84 | 54.02 | 900,545 | +0.68(+1.27%) |
Jul 31, 2020 | 53.84 | 53.97 | 52.85 | 53.34 | 1,160,576 | -0.85(-1.56%) |
Jul 30, 2020 | 53.77 | 54.26 | 53.26 | 54.19 | 856,820 | -0.72(-1.32%) |
Jul 29, 2020 | 55.25 | 55.25 | 54.68 | 54.91 | 901,277 | +0.91(+1.68%) |
Jul 28, 2020 | 53.24 | 54.38 | 53.24 | 54.00 | 914,923 | +0.17(+0.31%) |
Jul 27, 2020 | 54.16 | 54.16 | 53.62 | 53.84 | 885,778 | +0.78(+1.48%) |
Jul 24, 2020 | 53.72 | 53.84 | 52.95 | 53.05 | 1,019,983 | +0.42(+0.80%) |
Jul 23, 2020 | 53.36 | 53.77 | 52.57 | 52.63 | 1,965,093 | +3.37(+6.84%) |
Jul 22, 2020 | 49.27 | 49.34 | 48.77 | 49.26 | 1,005,329 | +0.26(+0.52%) |
Jul 21, 2020 | 49.37 | 49.67 | 48.98 | 49.00 | 965,590 | +0.26(+0.52%) |
Jul 20, 2020 | 49.21 | 49.36 | 48.66 | 48.75 | 1,349,936 | -0.38(-0.77%) |
Jul 17, 2020 | 49.01 | 49.23 | 48.84 | 49.13 | 628,362 | +0.48(+0.98%) |
Jul 16, 2020 | 48.57 | 48.77 | 48.48 | 48.65 | 720,084 | -0.05(-0.11%) |
Jul 15, 2020 | 49.08 | 49.26 | 48.66 | 48.70 | 784,208 | +0.19(+0.40%) |
Jul 14, 2020 | 48.14 | 48.58 | 48.14 | 48.51 | 909,907 | +0.21(+0.44%) |
Jul 13, 2020 | 48.19 | 48.69 | 47.93 | 48.30 | 2,114,353 | +0.49(+1.01%) |
Jul 10, 2020 | 47.62 | 47.89 | 47.50 | 47.81 | 1,230,646 | +0.44(+0.93%) |
Jul 09, 2020 | 48.19 | 48.31 | 47.23 | 47.37 | 2,341,946 | -0.78(-1.61%) |
Jul 08, 2020 | 47.81 | 48.15 | 47.69 | 48.15 | 816,712 | +0.00(+0.00%) |
Jul 07, 2020 | 48.03 | 48.39 | 47.94 | 48.15 | 752,908 | -0.40(-0.82%) |
Jul 06, 2020 | 48.94 | 49.09 | 48.44 | 48.54 | 884,978 | -0.56(-1.13%) |
Jul 02, 2020 | 48.98 | 49.47 | 48.98 | 49.10 | 741,177 | +0.53(+1.09%) |
Jul 01, 2020 | 48.24 | 48.76 | 48.20 | 48.57 | 755,090 | +0.17(+0.35%) |
Jun 30, 2020 | 47.97 | 48.49 | 47.96 | 48.40 | 1,124,556 | -0.34(-0.71%) |
Jun 29, 2020 | 48.81 | 49.00 | 48.54 | 48.75 | 910,668 | -0.77(-1.55%) |
Jun 26, 2020 | 50.34 | 50.34 | 49.47 | 49.51 | 1,002,635 | -0.34(-0.67%) |
Jun 25, 2020 | 49.66 | 49.88 | 49.29 | 49.85 | 1,157,761 | +0.19(+0.39%) |
Jun 24, 2020 | 50.46 | 50.49 | 49.66 | 49.66 | 1,622,028 | -0.80(-1.59%) |
Jun 23, 2020 | 50.53 | 51.04 | 50.44 | 50.46 | 1,164,257 | +0.01(+0.02%) |
Jun 22, 2020 | 51.07 | 51.10 | 50.37 | 50.45 | 935,398 | -0.15(-0.30%) |
Jun 19, 2020 | 51.29 | 51.34 | 50.48 | 50.60 | 1,118,739 | +0.46(+0.91%) |
Jun 18, 2020 | 50.38 | 50.48 | 49.91 | 50.14 | 1,714,622 | -0.16(-0.32%) |
Jun 17, 2020 | 50.14 | 50.88 | 50.10 | 50.30 | 2,548,182 | +0.65(+1.31%) |
Jun 16, 2020 | 49.43 | 49.85 | 49.09 | 49.65 | 1,634,258 | +1.12(+2.31%) |
Jun 15, 2020 | 47.68 | 48.65 | 47.51 | 48.53 | 1,611,085 | +0.24(+0.49%) |
Jun 12, 2020 | 48.32 | 48.57 | 47.76 | 48.29 | 4,542,078 | +0.04(+0.07%) |
Jun 11, 2020 | 48.76 | 49.11 | 47.96 | 48.25 | 4,671,511 | -1.46(-2.93%) |
Jun 10, 2020 | 49.79 | 50.00 | 49.50 | 49.71 | 1,202,989 | +0.67(+1.37%) |
Jun 09, 2020 | 48.88 | 49.29 | 48.84 | 49.04 | 861,656 | -0.82(-1.65%) |
Jun 08, 2020 | 49.45 | 49.86 | 49.40 | 49.86 | 936,384 | +0.25(+0.50%) |
Jun 05, 2020 | 49.76 | 50.05 | 49.46 | 49.61 | 1,057,626 | +0.47(+0.95%) |
Jun 04, 2020 | 49.24 | 49.57 | 49.03 | 49.14 | 1,047,156 | +0.03(+0.05%) |
Jun 03, 2020 | 48.68 | 49.48 | 48.60 | 49.12 | 1,124,136 | +0.92(+1.90%) |
Jun 02, 2020 | 48.13 | 48.33 | 47.89 | 48.20 | 974,703 | +0.23(+0.48%) |