Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 50.60 | 51.65 | 50.30 | 50.60 | 1,615,088 | +0.31(+0.62%) |
Aug 28, 2020 | 49.47 | 50.39 | 49.25 | 50.29 | 1,595,312 | +1.55(+3.17%) |
Aug 27, 2020 | 51.00 | 51.11 | 48.10 | 48.74 | 1,642,042 | -1.55(-3.09%) |
Aug 26, 2020 | 48.01 | 50.35 | 47.93 | 50.30 | 2,036,340 | +1.69(+3.47%) |
Aug 25, 2020 | 48.53 | 48.64 | 47.36 | 48.61 | 2,372,725 | +0.20(+0.41%) |
Aug 24, 2020 | 49.79 | 49.87 | 48.31 | 48.41 | 1,284,244 | -0.66(-1.35%) |
Aug 21, 2020 | 48.83 | 49.15 | 48.18 | 49.08 | 1,103,870 | -0.59(-1.18%) |
Aug 20, 2020 | 48.42 | 49.79 | 48.31 | 49.66 | 1,199,534 | +0.91(+1.86%) |
Aug 19, 2020 | 49.89 | 50.14 | 48.50 | 48.75 | 2,004,292 | -1.25(-2.50%) |
Aug 18, 2020 | 51.38 | 51.53 | 49.30 | 50.00 | 1,986,280 | -0.08(-0.15%) |
Aug 17, 2020 | 49.58 | 50.19 | 49.09 | 50.08 | 2,282,644 | +2.24(+4.69%) |
Aug 14, 2020 | 48.24 | 48.24 | 46.90 | 47.84 | 1,640,799 | -0.26(-0.53%) |
Aug 13, 2020 | 47.86 | 49.00 | 47.33 | 48.09 | 2,955,031 | +1.39(+2.98%) |
Aug 12, 2020 | 47.73 | 48.31 | 46.69 | 46.70 | 2,782,335 | +0.13(+0.28%) |
Aug 11, 2020 | 46.81 | 48.68 | 45.91 | 46.57 | 4,750,896 | -3.35(-6.71%) |
Aug 10, 2020 | 50.63 | 51.84 | 49.76 | 49.92 | 2,246,416 | -0.12(-0.25%) |
Aug 07, 2020 | 51.55 | 51.98 | 49.45 | 50.04 | 2,555,195 | -2.38(-4.55%) |
Aug 06, 2020 | 54.24 | 54.24 | 51.63 | 52.43 | 2,346,645 | -0.77(-1.44%) |
Aug 05, 2020 | 54.37 | 54.78 | 52.53 | 53.19 | 2,906,889 | +0.08(+0.14%) |
Aug 04, 2020 | 50.32 | 53.21 | 49.86 | 53.12 | 2,926,352 | +2.95(+5.89%) |
Aug 03, 2020 | 51.08 | 51.38 | 49.38 | 50.16 | 2,107,987 | -1.25(-2.43%) |
Jul 31, 2020 | 50.86 | 51.44 | 50.36 | 51.41 | 2,030,736 | +1.45(+2.90%) |
Jul 30, 2020 | 50.47 | 51.42 | 49.14 | 49.97 | 3,069,994 | -1.94(-3.74%) |
Jul 29, 2020 | 52.71 | 52.91 | 50.90 | 51.90 | 2,882,644 | -0.67(-1.28%) |
Jul 28, 2020 | 52.30 | 53.67 | 51.75 | 52.58 | 3,235,072 | -0.62(-1.16%) |
Jul 27, 2020 | 52.57 | 54.16 | 51.91 | 53.19 | 7,052,217 | +2.45(+4.83%) |
Jul 24, 2020 | 48.26 | 51.11 | 48.26 | 50.74 | 4,487,126 | +2.49(+5.16%) |
Jul 23, 2020 | 49.43 | 49.54 | 47.14 | 48.25 | 3,696,648 | -1.18(-2.39%) |
Jul 22, 2020 | 49.17 | 49.81 | 48.67 | 49.44 | 3,342,653 | +0.98(+2.03%) |
Jul 21, 2020 | 47.76 | 49.08 | 47.53 | 48.45 | 4,309,049 | +1.66(+3.54%) |
Jul 20, 2020 | 46.09 | 47.04 | 45.78 | 46.79 | 3,472,486 | +1.21(+2.66%) |
Jul 17, 2020 | 44.71 | 45.65 | 44.58 | 45.58 | 2,374,599 | +1.28(+2.88%) |
Jul 16, 2020 | 44.56 | 44.93 | 43.73 | 44.31 | 2,013,377 | -0.41(-0.91%) |
Jul 15, 2020 | 44.38 | 45.13 | 43.80 | 44.71 | 2,543,135 | +0.15(+0.34%) |
Jul 14, 2020 | 42.68 | 44.61 | 42.47 | 44.56 | 2,687,675 | +1.77(+4.14%) |
Jul 13, 2020 | 44.90 | 44.98 | 42.57 | 42.79 | 2,323,407 | -1.34(-3.04%) |
Jul 10, 2020 | 44.43 | 44.57 | 43.55 | 44.14 | 2,054,407 | -0.08(-0.17%) |
Jul 09, 2020 | 44.84 | 45.05 | 42.85 | 44.21 | 2,910,483 | -0.19(-0.43%) |
Jul 08, 2020 | 43.54 | 44.58 | 43.50 | 44.40 | 3,087,481 | +1.69(+3.97%) |
Jul 07, 2020 | 41.74 | 43.20 | 41.63 | 42.71 | 2,129,461 | +0.73(+1.74%) |
Jul 06, 2020 | 41.68 | 42.00 | 40.91 | 41.98 | 2,411,345 | +1.01(+2.47%) |
Jul 02, 2020 | 41.00 | 42.22 | 40.67 | 40.97 | 3,068,665 | -0.41(-0.98%) |
Jul 01, 2020 | 41.68 | 41.68 | 40.13 | 41.37 | 1,522,811 | -0.31(-0.75%) |
Jun 30, 2020 | 40.05 | 41.78 | 39.65 | 41.68 | 2,439,239 | +1.56(+3.89%) |
Jun 29, 2020 | 40.34 | 40.41 | 39.59 | 40.12 | 1,337,441 | +0.17(+0.43%) |
Jun 26, 2020 | 39.31 | 40.09 | 38.59 | 39.95 | 1,795,505 | +0.01(+0.02%) |
Jun 25, 2020 | 39.48 | 39.94 | 38.89 | 39.94 | 1,916,506 | +0.63(+1.61%) |
Jun 24, 2020 | 40.44 | 40.88 | 38.64 | 39.31 | 3,391,597 | -1.18(-2.92%) |
Jun 23, 2020 | 41.16 | 41.16 | 40.25 | 40.49 | 2,362,636 | +0.31(+0.78%) |
Jun 22, 2020 | 40.50 | 41.12 | 39.39 | 40.18 | 3,629,744 | +0.51(+1.29%) |
Jun 19, 2020 | 37.56 | 39.79 | 37.55 | 39.67 | 6,124,016 | +2.55(+6.86%) |
Jun 18, 2020 | 37.28 | 37.92 | 37.09 | 37.12 | 2,082,886 | -0.26(-0.68%) |
Jun 17, 2020 | 37.14 | 37.96 | 36.96 | 37.38 | 1,731,597 | +0.66(+1.80%) |
Jun 16, 2020 | 37.57 | 38.04 | 36.51 | 36.72 | 2,437,447 | -1.16(-3.07%) |
Jun 15, 2020 | 35.15 | 38.05 | 34.84 | 37.88 | 2,795,025 | +1.81(+5.01%) |
Jun 12, 2020 | 36.79 | 37.49 | 36.00 | 36.07 | 1,978,110 | -0.19(-0.52%) |
Jun 11, 2020 | 38.35 | 38.95 | 35.87 | 36.26 | 3,254,331 | -1.88(-4.94%) |
Jun 10, 2020 | 37.02 | 38.17 | 36.12 | 38.15 | 3,400,455 | +2.02(+5.58%) |
Jun 09, 2020 | 36.57 | 36.76 | 35.72 | 36.13 | 2,189,215 | +0.26(+0.71%) |
Jun 08, 2020 | 35.72 | 36.28 | 34.96 | 35.87 | 2,910,796 | +0.15(+0.42%) |
Jun 05, 2020 | 35.58 | 36.14 | 34.71 | 35.72 | 5,173,479 | -1.15(-3.13%) |
Jun 04, 2020 | 37.49 | 38.19 | 36.53 | 36.88 | 3,479,868 | -0.27(-0.74%) |
Jun 03, 2020 | 37.85 | 38.46 | 36.95 | 37.15 | 4,206,518 | -2.30(-5.83%) |
Jun 02, 2020 | 41.41 | 41.60 | 39.22 | 39.45 | 2,713,004 | -1.95(-4.71%) |