Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 51.94 | 51.95 | 51.90 | 51.94 | 3,444,619 | -0.04(-0.07%) |
Aug 28, 2020 | 52.00 | 52.00 | 51.95 | 51.97 | 3,232,403 | -0.05(-0.09%) |
Aug 27, 2020 | 52.18 | 52.18 | 51.98 | 52.02 | 4,577,844 | -0.05(-0.10%) |
Aug 26, 2020 | 52.07 | 52.07 | 52.04 | 52.07 | 2,972,220 | +0.02(+0.03%) |
Aug 25, 2020 | 52.06 | 52.06 | 51.99 | 52.05 | 2,376,334 | -0.18(-0.34%) |
Aug 24, 2020 | 52.24 | 52.25 | 52.22 | 52.23 | 1,829,331 | +0.01(+0.03%) |
Aug 21, 2020 | 52.18 | 52.22 | 52.18 | 52.22 | 2,664,300 | +0.01(+0.02%) |
Aug 20, 2020 | 52.25 | 52.25 | 52.19 | 52.21 | 2,204,255 | +0.09(+0.17%) |
Aug 19, 2020 | 52.17 | 52.22 | 52.12 | 52.12 | 4,540,116 | -0.07(-0.13%) |
Aug 18, 2020 | 52.16 | 52.20 | 52.13 | 52.18 | 3,368,726 | +0.06(+0.11%) |
Aug 17, 2020 | 52.10 | 52.18 | 52.06 | 52.13 | 7,342,189 | +0.14(+0.28%) |
Aug 14, 2020 | 51.95 | 52.01 | 51.95 | 51.98 | 2,850,406 | -0.07(-0.14%) |
Aug 13, 2020 | 52.04 | 52.09 | 51.98 | 52.05 | 3,311,477 | -0.14(-0.26%) |
Aug 12, 2020 | 52.17 | 52.19 | 52.13 | 52.19 | 2,712,651 | -0.01(-0.02%) |
Aug 11, 2020 | 52.23 | 52.25 | 52.18 | 52.20 | 10,314,448 | -0.14(-0.27%) |
Aug 10, 2020 | 52.40 | 52.40 | 52.32 | 52.34 | 2,343,556 | +0.04(+0.07%) |
Aug 07, 2020 | 52.39 | 52.39 | 52.31 | 52.31 | 1,739,216 | -0.10(-0.19%) |
Aug 06, 2020 | 52.40 | 52.45 | 52.38 | 52.40 | 1,724,632 | +0.06(+0.12%) |
Aug 05, 2020 | 52.35 | 52.38 | 52.33 | 52.34 | 1,787,585 | -0.12(-0.22%) |
Aug 04, 2020 | 52.37 | 52.46 | 52.37 | 52.46 | 1,685,409 | +0.13(+0.26%) |
Aug 03, 2020 | 52.30 | 52.33 | 52.25 | 52.32 | 2,240,771 | -0.01(-0.02%) |
Jul 31, 2020 | 52.37 | 52.37 | 52.33 | 52.33 | 1,902,526 | -0.04(-0.07%) |
Jul 30, 2020 | 52.38 | 52.39 | 52.34 | 52.37 | 1,476,248 | +0.11(+0.21%) |
Jul 29, 2020 | 52.26 | 52.26 | 52.23 | 52.26 | 1,879,410 | +0.00(+0.00%) |
Jul 28, 2020 | 52.27 | 52.34 | 52.23 | 52.26 | 1,842,451 | +0.03(+0.06%) |
Jul 27, 2020 | 52.24 | 52.26 | 52.22 | 52.23 | 2,020,341 | +0.07(+0.13%) |
Jul 24, 2020 | 52.13 | 52.18 | 52.13 | 52.16 | 1,341,415 | -0.03(-0.05%) |
Jul 23, 2020 | 52.24 | 52.24 | 52.19 | 52.19 | 1,449,979 | -0.01(-0.02%) |
Jul 22, 2020 | 52.15 | 52.21 | 52.14 | 52.20 | 2,392,835 | +0.13(+0.24%) |
Jul 21, 2020 | 52.07 | 52.08 | 52.04 | 52.07 | 1,642,475 | +0.05(+0.09%) |
Jul 20, 2020 | 51.98 | 52.06 | 51.98 | 52.02 | 1,769,188 | +0.05(+0.10%) |
Jul 17, 2020 | 51.97 | 51.98 | 51.95 | 51.97 | 1,953,375 | -0.03(-0.05%) |
Jul 16, 2020 | 51.97 | 52.03 | 51.97 | 52.00 | 1,748,850 | +0.07(+0.13%) |
Jul 15, 2020 | 51.93 | 51.94 | 51.90 | 51.93 | 1,840,178 | -0.04(-0.08%) |
Jul 14, 2020 | 51.98 | 51.98 | 51.95 | 51.97 | 1,694,035 | +0.15(+0.29%) |
Jul 13, 2020 | 51.81 | 51.84 | 51.80 | 51.82 | 2,304,377 | -0.13(-0.24%) |
Jul 10, 2020 | 52.00 | 52.01 | 51.95 | 51.95 | 1,882,944 | -0.05(-0.10%) |
Jul 09, 2020 | 51.96 | 52.02 | 51.91 | 52.00 | 2,029,373 | +0.13(+0.24%) |
Jul 08, 2020 | 51.93 | 51.94 | 51.86 | 51.88 | 5,650,765 | -0.04(-0.07%) |
Jul 07, 2020 | 51.86 | 51.92 | 51.86 | 51.91 | 1,436,466 | +0.10(+0.19%) |
Jul 06, 2020 | 51.83 | 51.84 | 51.80 | 51.81 | 1,849,076 | +0.01(+0.02%) |
Jul 02, 2020 | 51.71 | 51.83 | 51.71 | 51.80 | 3,251,286 | +0.08(+0.16%) |
Jul 01, 2020 | 51.68 | 51.72 | 51.63 | 51.72 | 3,294,325 | -0.12(-0.23%) |
Jun 30, 2020 | 51.91 | 51.91 | 51.82 | 51.84 | 2,705,517 | -0.02(-0.03%) |
Jun 29, 2020 | 51.84 | 51.89 | 51.83 | 51.86 | 2,186,331 | +0.03(+0.05%) |
Jun 26, 2020 | 51.82 | 51.91 | 51.82 | 51.83 | 1,616,450 | -0.04(-0.07%) |
Jun 25, 2020 | 51.92 | 51.92 | 51.86 | 51.87 | 2,162,929 | +0.04(+0.09%) |
Jun 24, 2020 | 51.72 | 51.82 | 51.68 | 51.82 | 2,431,123 | +0.09(+0.17%) |
Jun 23, 2020 | 51.73 | 51.76 | 51.70 | 51.73 | 1,659,194 | -0.04(-0.09%) |
Jun 22, 2020 | 51.78 | 51.86 | 51.77 | 51.78 | 1,772,202 | +0.02(+0.03%) |
Jun 19, 2020 | 51.73 | 51.79 | 51.71 | 51.76 | 1,683,152 | +0.00(+0.00%) |
Jun 18, 2020 | 51.74 | 51.76 | 51.73 | 51.76 | 1,701,302 | +0.03(+0.05%) |
Jun 17, 2020 | 51.73 | 51.76 | 51.71 | 51.73 | 1,998,108 | +0.06(+0.12%) |
Jun 16, 2020 | 51.65 | 51.68 | 51.60 | 51.67 | 2,407,593 | +0.03(+0.05%) |
Jun 15, 2020 | 51.64 | 51.70 | 51.64 | 51.65 | 1,893,849 | +0.01(+0.02%) |
Jun 12, 2020 | 51.65 | 51.67 | 51.58 | 51.64 | 1,983,258 | -0.04(-0.07%) |
Jun 11, 2020 | 51.64 | 51.73 | 51.62 | 51.67 | 1,916,115 | +0.15(+0.30%) |
Jun 10, 2020 | 51.43 | 51.52 | 51.39 | 51.52 | 2,889,499 | +0.10(+0.19%) |
Jun 09, 2020 | 51.45 | 51.51 | 51.42 | 51.42 | 2,484,185 | +0.01(+0.02%) |
Jun 08, 2020 | 51.38 | 51.45 | 51.37 | 51.41 | 2,345,683 | +0.11(+0.21%) |
Jun 05, 2020 | 51.32 | 51.33 | 51.23 | 51.30 | 2,642,154 | +0.05(+0.11%) |
Jun 04, 2020 | 51.34 | 51.34 | 51.21 | 51.25 | 2,693,369 | -0.07(-0.14%) |
Jun 03, 2020 | 51.41 | 51.41 | 51.26 | 51.32 | 2,349,703 | -0.16(-0.31%) |
Jun 02, 2020 | 51.50 | 51.52 | 51.44 | 51.48 | 1,918,158 | +0.05(+0.10%) |