Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 53.46 | 54.01 | 53.30 | 53.66 | 6,817,211 | +0.10(+0.19%) |
Aug 28, 2020 | 53.28 | 53.60 | 52.83 | 53.56 | 4,207,657 | +0.17(+0.31%) |
Aug 27, 2020 | 53.86 | 54.07 | 53.33 | 53.39 | 4,869,856 | -0.21(-0.39%) |
Aug 26, 2020 | 53.14 | 53.64 | 52.85 | 53.61 | 5,223,615 | +0.43(+0.81%) |
Aug 25, 2020 | 53.28 | 53.50 | 52.94 | 53.17 | 5,205,672 | -0.08(-0.16%) |
Aug 24, 2020 | 52.76 | 53.28 | 52.72 | 53.26 | 4,834,929 | +0.47(+0.89%) |
Aug 21, 2020 | 52.38 | 53.02 | 52.38 | 52.79 | 6,979,775 | +0.21(+0.40%) |
Aug 20, 2020 | 51.81 | 52.60 | 51.67 | 52.58 | 5,592,539 | +0.44(+0.85%) |
Aug 19, 2020 | 52.51 | 52.66 | 52.04 | 52.14 | 8,091,025 | -0.47(-0.89%) |
Aug 18, 2020 | 51.97 | 52.67 | 51.83 | 52.60 | 7,705,316 | +0.69(+1.33%) |
Aug 17, 2020 | 51.43 | 52.07 | 51.30 | 51.92 | 5,287,371 | +0.37(+0.71%) |
Aug 14, 2020 | 51.52 | 51.82 | 51.32 | 51.55 | 4,282,885 | +0.10(+0.20%) |
Aug 13, 2020 | 51.61 | 51.76 | 51.31 | 51.45 | 4,061,894 | -0.02(-0.04%) |
Aug 12, 2020 | 50.57 | 51.81 | 50.55 | 51.47 | 7,399,532 | +0.76(+1.50%) |
Aug 11, 2020 | 51.16 | 51.34 | 50.57 | 50.70 | 5,173,381 | -0.27(-0.52%) |
Aug 10, 2020 | 50.93 | 51.16 | 50.72 | 50.97 | 4,845,355 | -0.10(-0.20%) |
Aug 07, 2020 | 50.94 | 51.15 | 50.78 | 51.07 | 5,650,600 | +0.10(+0.20%) |
Aug 06, 2020 | 49.97 | 51.01 | 49.97 | 50.97 | 6,584,357 | +0.31(+0.62%) |
Aug 05, 2020 | 50.86 | 51.15 | 50.61 | 50.66 | 4,996,191 | -0.39(-0.77%) |
Aug 04, 2020 | 50.82 | 51.29 | 50.49 | 51.05 | 5,135,303 | +0.08(+0.16%) |
Aug 03, 2020 | 51.07 | 51.40 | 50.85 | 50.97 | 4,701,532 | +0.00(+0.00%) |
Jul 31, 2020 | 50.88 | 51.14 | 50.12 | 50.97 | 8,103,950 | -0.26(-0.50%) |
Jul 30, 2020 | 51.58 | 51.79 | 51.15 | 51.23 | 8,597,989 | -0.94(-1.80%) |
Jul 29, 2020 | 52.60 | 53.00 | 51.36 | 52.16 | 10,151,232 | +0.99(+1.94%) |
Jul 28, 2020 | 51.02 | 51.44 | 50.94 | 51.17 | 6,928,585 | +0.12(+0.23%) |
Jul 27, 2020 | 50.38 | 51.10 | 50.11 | 51.05 | 5,486,084 | +0.65(+1.29%) |
Jul 24, 2020 | 50.84 | 51.10 | 50.10 | 50.40 | 5,940,843 | -0.01(-0.02%) |
Jul 23, 2020 | 50.46 | 50.69 | 50.12 | 50.41 | 5,694,986 | +0.30(+0.61%) |
Jul 22, 2020 | 49.69 | 50.20 | 49.44 | 50.11 | 5,283,695 | +0.47(+0.94%) |
Jul 21, 2020 | 49.10 | 50.34 | 49.09 | 49.64 | 6,038,498 | +0.57(+1.16%) |
Jul 20, 2020 | 49.60 | 49.67 | 48.92 | 49.07 | 5,481,051 | -0.60(-1.20%) |
Jul 17, 2020 | 49.08 | 49.91 | 48.81 | 49.67 | 6,175,019 | +0.95(+1.94%) |
Jul 16, 2020 | 48.29 | 49.09 | 48.23 | 48.72 | 5,808,557 | +0.43(+0.89%) |
Jul 15, 2020 | 49.00 | 49.18 | 48.09 | 48.29 | 10,138,233 | -0.26(-0.53%) |
Jul 14, 2020 | 47.12 | 48.71 | 47.12 | 48.54 | 7,519,903 | +1.10(+2.32%) |
Jul 13, 2020 | 47.74 | 47.95 | 47.31 | 47.44 | 6,459,149 | +0.19(+0.41%) |
Jul 10, 2020 | 46.48 | 47.32 | 46.21 | 47.25 | 5,656,696 | +1.08(+2.35%) |
Jul 09, 2020 | 46.96 | 47.03 | 45.93 | 46.17 | 5,527,257 | -0.48(-1.02%) |
Jul 08, 2020 | 47.19 | 47.30 | 46.75 | 46.64 | 4,225,700 | -0.66(-1.40%) |
Jul 07, 2020 | 47.18 | 47.53 | 47.11 | 47.30 | 5,394,039 | -0.11(-0.23%) |
Jul 06, 2020 | 47.51 | 47.84 | 47.03 | 47.41 | 4,732,052 | +0.12(+0.25%) |
Jul 02, 2020 | 47.00 | 47.81 | 47.00 | 47.30 | 6,019,773 | +0.38(+0.80%) |
Jul 01, 2020 | 46.90 | 47.15 | 46.74 | 46.92 | 5,538,670 | -0.05(-0.10%) |
Jun 30, 2020 | 46.57 | 47.05 | 46.42 | 46.96 | 6,695,012 | +0.51(+1.09%) |
Jun 29, 2020 | 46.33 | 46.59 | 45.93 | 46.46 | 4,840,090 | +0.72(+1.58%) |
Jun 26, 2020 | 46.31 | 46.73 | 45.59 | 45.74 | 11,375,845 | -0.68(-1.48%) |
Jun 25, 2020 | 46.20 | 46.54 | 45.73 | 46.42 | 5,430,994 | +0.17(+0.38%) |
Jun 24, 2020 | 47.14 | 47.14 | 45.94 | 46.25 | 6,693,002 | -1.17(-2.47%) |
Jun 23, 2020 | 48.04 | 48.04 | 47.34 | 47.42 | 4,069,454 | -0.39(-0.82%) |
Jun 22, 2020 | 47.77 | 48.04 | 47.41 | 47.81 | 3,969,854 | -0.19(-0.40%) |
Jun 19, 2020 | 49.04 | 49.12 | 47.86 | 48.00 | 9,819,751 | -0.48(-1.00%) |
Jun 18, 2020 | 47.83 | 48.54 | 47.83 | 48.49 | 7,085,269 | +0.35(+0.72%) |
Jun 17, 2020 | 47.89 | 48.66 | 47.86 | 48.14 | 5,811,817 | +0.12(+0.25%) |
Jun 16, 2020 | 48.12 | 48.24 | 47.19 | 48.02 | 9,157,016 | +1.24(+2.66%) |
Jun 15, 2020 | 46.36 | 46.83 | 45.67 | 46.78 | 5,648,193 | +0.45(+0.97%) |
Jun 12, 2020 | 47.04 | 47.15 | 45.89 | 46.33 | 6,581,647 | +0.18(+0.40%) |
Jun 11, 2020 | 48.05 | 48.19 | 46.11 | 46.15 | 9,503,523 | -2.36(-4.86%) |
Jun 10, 2020 | 48.39 | 48.90 | 48.12 | 48.51 | 6,770,023 | +0.15(+0.30%) |
Jun 09, 2020 | 48.88 | 48.91 | 48.09 | 48.36 | 5,618,316 | -0.60(-1.23%) |
Jun 08, 2020 | 47.83 | 49.00 | 47.65 | 48.96 | 10,006,553 | +0.99(+2.06%) |
Jun 05, 2020 | 47.12 | 48.07 | 46.85 | 47.98 | 16,999,770 | +1.13(+2.42%) |
Jun 04, 2020 | 47.46 | 48.04 | 46.80 | 46.84 | 8,268,832 | -0.73(-1.54%) |
Jun 03, 2020 | 47.96 | 47.99 | 47.45 | 47.57 | 5,438,444 | -0.12(-0.25%) |
Jun 02, 2020 | 47.63 | 47.83 | 47.15 | 47.69 | 8,729,185 | -0.03(-0.06%) |