Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 50.32 | 50.32 | 49.84 | 49.85 | 1,720,624 | -0.51(-1.02%) |
Aug 28, 2020 | 50.06 | 50.38 | 49.78 | 50.37 | 1,396,902 | +0.44(+0.87%) |
Aug 27, 2020 | 49.78 | 50.17 | 49.69 | 49.93 | 1,788,003 | +0.30(+0.61%) |
Aug 26, 2020 | 49.76 | 49.78 | 49.45 | 49.63 | 1,859,975 | -0.17(-0.35%) |
Aug 25, 2020 | 50.18 | 50.27 | 49.61 | 49.80 | 1,498,506 | -0.26(-0.52%) |
Aug 24, 2020 | 49.33 | 50.06 | 49.21 | 50.06 | 2,555,955 | +1.02(+2.08%) |
Aug 21, 2020 | 49.03 | 49.14 | 48.85 | 49.04 | 1,154,357 | -0.04(-0.09%) |
Aug 20, 2020 | 49.09 | 49.21 | 48.91 | 49.09 | 1,537,666 | -0.30(-0.62%) |
Aug 19, 2020 | 49.64 | 49.85 | 49.30 | 49.39 | 1,179,094 | -0.15(-0.30%) |
Aug 18, 2020 | 49.85 | 49.85 | 49.48 | 49.54 | 1,110,847 | -0.22(-0.44%) |
Aug 17, 2020 | 50.01 | 50.04 | 49.70 | 49.76 | 1,196,477 | -0.23(-0.45%) |
Aug 14, 2020 | 49.65 | 50.14 | 49.51 | 49.98 | 1,268,793 | +0.19(+0.38%) |
Aug 13, 2020 | 49.90 | 50.05 | 49.64 | 49.79 | 1,225,096 | -0.33(-0.66%) |
Aug 12, 2020 | 50.30 | 50.38 | 49.88 | 50.12 | 2,007,809 | +0.29(+0.58%) |
Aug 11, 2020 | 50.11 | 50.51 | 49.68 | 49.84 | 2,173,317 | +0.26(+0.53%) |
Aug 10, 2020 | 49.01 | 49.62 | 49.01 | 49.58 | 1,456,073 | +0.63(+1.28%) |
Aug 07, 2020 | 48.12 | 48.95 | 48.07 | 48.95 | 1,190,779 | +0.70(+1.44%) |
Aug 06, 2020 | 48.26 | 48.42 | 48.06 | 48.25 | 1,502,043 | -0.07(-0.14%) |
Aug 05, 2020 | 48.03 | 48.37 | 48.01 | 48.32 | 2,556,562 | +0.52(+1.09%) |
Aug 04, 2020 | 47.51 | 47.83 | 47.48 | 47.80 | 1,056,702 | +0.17(+0.37%) |
Aug 03, 2020 | 47.62 | 47.81 | 47.30 | 47.63 | 1,182,127 | +0.20(+0.42%) |
Jul 31, 2020 | 47.36 | 47.44 | 46.75 | 47.43 | 1,354,046 | -0.15(-0.31%) |
Jul 30, 2020 | 47.44 | 47.62 | 46.93 | 47.57 | 1,216,895 | -0.03(-0.05%) |
Jul 29, 2020 | 47.10 | 47.74 | 46.90 | 47.60 | 1,021,041 | +0.69(+1.47%) |
Jul 28, 2020 | 47.07 | 47.24 | 46.87 | 46.91 | 1,127,014 | -0.28(-0.59%) |
Jul 27, 2020 | 46.84 | 47.19 | 46.51 | 47.19 | 2,675,864 | +0.33(+0.71%) |
Jul 24, 2020 | 47.06 | 47.28 | 46.70 | 46.86 | 1,407,932 | -0.21(-0.44%) |
Jul 23, 2020 | 47.06 | 47.34 | 46.85 | 47.07 | 1,978,830 | +0.05(+0.11%) |
Jul 22, 2020 | 46.74 | 47.03 | 46.55 | 47.02 | 1,136,978 | +0.30(+0.63%) |
Jul 21, 2020 | 46.44 | 46.97 | 46.42 | 46.72 | 1,539,467 | +0.70(+1.51%) |
Jul 20, 2020 | 46.39 | 46.39 | 45.93 | 46.02 | 1,299,688 | -0.41(-0.88%) |
Jul 17, 2020 | 46.67 | 46.82 | 46.36 | 46.43 | 1,138,616 | -0.07(-0.15%) |
Jul 16, 2020 | 46.24 | 46.75 | 46.04 | 46.50 | 1,241,673 | +0.09(+0.19%) |
Jul 15, 2020 | 46.23 | 46.59 | 46.01 | 46.42 | 1,650,957 | +0.87(+1.91%) |
Jul 14, 2020 | 44.87 | 45.64 | 44.59 | 45.55 | 1,692,765 | +0.55(+1.22%) |
Jul 13, 2020 | 45.22 | 45.63 | 44.90 | 45.00 | 2,143,610 | +0.18(+0.41%) |
Jul 10, 2020 | 43.84 | 44.85 | 43.84 | 44.81 | 1,475,605 | +0.97(+2.22%) |
Jul 09, 2020 | 44.72 | 44.72 | 43.57 | 43.84 | 1,805,790 | -0.96(-2.14%) |
Jul 08, 2020 | 44.79 | 45.01 | 44.43 | 44.80 | 1,140,356 | +0.08(+0.18%) |
Jul 07, 2020 | 45.08 | 45.15 | 44.63 | 44.72 | 1,456,697 | -0.72(-1.59%) |
Jul 06, 2020 | 45.62 | 45.87 | 45.25 | 45.44 | 1,945,569 | +0.45(+1.01%) |
Jul 02, 2020 | 45.35 | 45.74 | 44.88 | 44.99 | 1,627,612 | +0.37(+0.84%) |
Jul 01, 2020 | 45.28 | 45.47 | 44.61 | 44.61 | 1,350,945 | -0.43(-0.95%) |
Jun 30, 2020 | 44.34 | 45.25 | 44.27 | 45.04 | 2,499,200 | +0.57(+1.29%) |
Jun 29, 2020 | 43.93 | 44.52 | 43.75 | 44.47 | 1,802,094 | +0.92(+2.12%) |
Jun 26, 2020 | 44.48 | 44.48 | 43.40 | 43.54 | 2,558,268 | -1.14(-2.55%) |
Jun 25, 2020 | 43.95 | 44.72 | 43.66 | 44.68 | 2,172,371 | +0.58(+1.32%) |
Jun 24, 2020 | 45.15 | 45.15 | 43.86 | 44.10 | 3,164,002 | -1.46(-3.21%) |
Jun 23, 2020 | 45.90 | 46.06 | 45.54 | 45.56 | 2,246,372 | +0.14(+0.30%) |
Jun 22, 2020 | 45.52 | 45.60 | 45.00 | 45.42 | 7,204,523 | -0.27(-0.59%) |
Jun 19, 2020 | 46.57 | 46.61 | 45.50 | 45.69 | 2,225,667 | -0.28(-0.62%) |
Jun 18, 2020 | 45.78 | 46.11 | 45.63 | 45.98 | 3,909,434 | -0.04(-0.09%) |
Jun 17, 2020 | 46.41 | 46.50 | 45.94 | 46.02 | 1,543,900 | -0.24(-0.52%) |
Jun 16, 2020 | 46.67 | 46.72 | 45.44 | 46.26 | 3,029,676 | +0.91(+2.02%) |
Jun 15, 2020 | 44.05 | 45.56 | 43.85 | 45.35 | 2,849,309 | +0.33(+0.73%) |
Jun 12, 2020 | 45.72 | 45.72 | 44.19 | 45.02 | 3,326,392 | +0.41(+0.93%) |
Jun 11, 2020 | 46.39 | 46.42 | 44.53 | 44.60 | 3,544,703 | -2.92(-6.14%) |
Jun 10, 2020 | 48.17 | 48.21 | 47.52 | 47.52 | 2,470,865 | -0.61(-1.27%) |
Jun 09, 2020 | 48.29 | 48.37 | 47.96 | 48.13 | 2,830,264 | -0.63(-1.29%) |
Jun 08, 2020 | 48.28 | 48.80 | 48.17 | 48.76 | 3,177,793 | +0.69(+1.44%) |
Jun 05, 2020 | 47.81 | 48.46 | 47.79 | 48.07 | 2,378,378 | +1.24(+2.65%) |
Jun 04, 2020 | 46.49 | 46.88 | 46.43 | 46.83 | 1,247,843 | +0.14(+0.30%) |
Jun 03, 2020 | 46.34 | 46.80 | 46.34 | 46.69 | 1,646,765 | +0.74(+1.62%) |
Jun 02, 2020 | 45.48 | 45.95 | 45.38 | 45.95 | 5,850,392 | +0.67(+1.49%) |