Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 51.73 | 51.87 | 51.01 | 51.05 | 2,078,723 | -0.66(-1.27%) |
Aug 28, 2020 | 51.81 | 52.19 | 51.60 | 51.71 | 920,302 | +0.03(+0.06%) |
Aug 27, 2020 | 52.36 | 52.56 | 51.56 | 51.68 | 1,917,950 | -0.64(-1.22%) |
Aug 26, 2020 | 52.50 | 52.60 | 52.10 | 52.32 | 1,388,536 | +0.02(+0.04%) |
Aug 25, 2020 | 52.90 | 52.95 | 51.73 | 52.30 | 2,118,005 | -0.26(-0.50%) |
Aug 24, 2020 | 52.54 | 52.60 | 52.05 | 52.56 | 1,799,430 | +0.58(+1.12%) |
Aug 21, 2020 | 51.05 | 52.06 | 51.02 | 51.98 | 1,437,437 | +0.78(+1.53%) |
Aug 20, 2020 | 51.00 | 51.56 | 50.72 | 51.20 | 1,491,623 | -0.21(-0.41%) |
Aug 19, 2020 | 51.65 | 51.65 | 51.15 | 51.41 | 1,955,968 | -0.10(-0.19%) |
Aug 18, 2020 | 52.19 | 52.21 | 51.41 | 51.51 | 1,882,506 | -0.15(-0.30%) |
Aug 17, 2020 | 50.98 | 51.83 | 50.79 | 51.66 | 2,326,557 | +0.94(+1.85%) |
Aug 14, 2020 | 50.63 | 50.92 | 50.28 | 50.72 | 2,004,889 | +0.00(+0.00%) |
Aug 13, 2020 | 50.49 | 50.99 | 50.29 | 50.72 | 1,728,571 | +0.08(+0.15%) |
Aug 12, 2020 | 50.46 | 50.71 | 50.10 | 50.65 | 2,428,334 | +0.72(+1.43%) |
Aug 11, 2020 | 50.68 | 50.80 | 49.84 | 49.93 | 2,924,520 | -0.15(-0.31%) |
Aug 10, 2020 | 49.41 | 50.53 | 49.41 | 50.09 | 2,258,549 | +0.72(+1.45%) |
Aug 07, 2020 | 49.03 | 49.39 | 48.83 | 49.37 | 1,757,326 | +0.32(+0.65%) |
Aug 06, 2020 | 48.95 | 49.23 | 48.83 | 49.05 | 1,748,209 | +0.02(+0.04%) |
Aug 05, 2020 | 48.63 | 49.10 | 48.45 | 49.03 | 1,639,288 | +0.54(+1.12%) |
Aug 04, 2020 | 48.49 | 48.67 | 48.15 | 48.49 | 2,217,733 | -0.16(-0.34%) |
Aug 03, 2020 | 48.25 | 48.86 | 48.08 | 48.65 | 1,622,026 | +0.64(+1.33%) |
Jul 31, 2020 | 48.46 | 48.46 | 47.17 | 48.01 | 2,799,344 | -0.23(-0.48%) |
Jul 30, 2020 | 48.03 | 48.49 | 47.60 | 48.25 | 2,813,551 | -0.20(-0.42%) |
Jul 29, 2020 | 47.55 | 48.59 | 47.53 | 48.45 | 2,513,165 | +1.29(+2.73%) |
Jul 28, 2020 | 48.34 | 48.57 | 47.07 | 47.16 | 3,360,297 | -1.15(-2.38%) |
Jul 27, 2020 | 47.15 | 48.37 | 46.96 | 48.31 | 1,869,257 | +1.38(+2.95%) |
Jul 24, 2020 | 46.85 | 47.21 | 46.40 | 46.93 | 2,869,294 | -0.06(-0.12%) |
Jul 23, 2020 | 47.50 | 47.94 | 46.47 | 46.99 | 4,281,850 | -0.05(-0.10%) |
Jul 22, 2020 | 45.54 | 47.19 | 45.54 | 47.04 | 2,902,428 | +1.36(+2.99%) |
Jul 21, 2020 | 45.75 | 45.89 | 45.44 | 45.67 | 2,190,723 | +0.11(+0.23%) |
Jul 20, 2020 | 45.50 | 45.66 | 45.17 | 45.57 | 2,314,250 | +0.02(+0.04%) |
Jul 17, 2020 | 45.83 | 46.03 | 45.39 | 45.55 | 2,886,756 | +0.09(+0.19%) |
Jul 16, 2020 | 44.76 | 45.55 | 44.53 | 45.46 | 2,335,642 | +0.50(+1.12%) |
Jul 15, 2020 | 44.74 | 45.19 | 44.26 | 44.96 | 2,221,160 | +1.18(+2.70%) |
Jul 14, 2020 | 42.19 | 43.81 | 42.10 | 43.78 | 2,870,901 | +1.37(+3.24%) |
Jul 13, 2020 | 43.39 | 43.84 | 42.36 | 42.40 | 2,525,680 | -0.60(-1.40%) |
Jul 10, 2020 | 42.53 | 43.20 | 42.38 | 43.00 | 1,941,965 | +0.51(+1.21%) |
Jul 09, 2020 | 43.73 | 43.85 | 42.10 | 42.49 | 3,121,707 | -1.11(-2.55%) |
Jul 08, 2020 | 42.87 | 43.64 | 42.79 | 43.60 | 2,114,882 | +0.90(+2.11%) |
Jul 07, 2020 | 42.67 | 43.22 | 42.60 | 42.70 | 1,206,834 | -0.39(-0.90%) |
Jul 06, 2020 | 42.82 | 43.21 | 42.60 | 43.09 | 1,593,746 | +1.05(+2.49%) |
Jul 02, 2020 | 42.58 | 42.97 | 41.88 | 42.04 | 2,744,273 | +0.18(+0.44%) |
Jul 01, 2020 | 42.52 | 42.79 | 41.68 | 41.86 | 2,041,994 | -0.63(-1.48%) |
Jun 30, 2020 | 41.90 | 42.69 | 41.63 | 42.49 | 1,499,304 | +0.64(+1.53%) |
Jun 29, 2020 | 40.77 | 41.99 | 40.36 | 41.85 | 2,417,625 | +1.41(+3.49%) |
Jun 26, 2020 | 40.80 | 41.01 | 40.22 | 40.44 | 2,117,512 | -0.66(-1.60%) |
Jun 25, 2020 | 40.52 | 41.13 | 40.25 | 41.09 | 2,125,888 | -0.05(-0.12%) |
Jun 24, 2020 | 42.17 | 42.26 | 40.52 | 41.14 | 2,538,446 | -1.52(-3.56%) |
Jun 23, 2020 | 42.69 | 42.93 | 42.30 | 42.66 | 2,509,110 | +0.48(+1.15%) |
Jun 22, 2020 | 41.60 | 42.26 | 41.15 | 42.18 | 1,599,958 | +0.43(+1.03%) |
Jun 19, 2020 | 42.92 | 43.14 | 41.38 | 41.75 | 2,683,422 | -0.56(-1.32%) |
Jun 18, 2020 | 42.50 | 43.03 | 42.16 | 42.31 | 2,224,824 | -0.61(-1.42%) |
Jun 17, 2020 | 43.15 | 43.50 | 42.78 | 42.92 | 2,234,260 | -0.07(-0.16%) |
Jun 16, 2020 | 43.49 | 43.60 | 41.81 | 42.98 | 4,278,664 | +1.16(+2.77%) |
Jun 15, 2020 | 39.11 | 41.90 | 39.11 | 41.82 | 4,188,642 | +1.31(+3.24%) |
Jun 12, 2020 | 41.23 | 41.67 | 39.51 | 40.51 | 3,665,521 | +0.70(+1.77%) |
Jun 11, 2020 | 41.07 | 41.57 | 39.76 | 39.81 | 3,557,194 | -3.26(-7.58%) |
Jun 10, 2020 | 43.49 | 43.69 | 42.46 | 43.07 | 2,359,271 | -0.52(-1.20%) |
Jun 09, 2020 | 43.49 | 43.89 | 43.10 | 43.59 | 1,832,336 | -0.52(-1.18%) |
Jun 08, 2020 | 44.66 | 45.10 | 43.89 | 44.11 | 1,641,349 | +0.09(+0.20%) |
Jun 05, 2020 | 43.84 | 44.47 | 43.70 | 44.03 | 2,626,974 | +1.56(+3.68%) |
Jun 04, 2020 | 42.48 | 43.07 | 42.19 | 42.46 | 2,254,796 | -0.26(-0.61%) |
Jun 03, 2020 | 42.04 | 42.87 | 41.91 | 42.72 | 2,467,391 | +1.32(+3.19%) |
Jun 02, 2020 | 41.09 | 41.45 | 40.93 | 41.40 | 1,758,150 | +0.62(+1.52%) |