Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 52.03 | 52.04 | 52.00 | 52.03 | 3,438,248 | -0.04(-0.07%) |
Aug 28, 2020 | 52.10 | 52.10 | 52.04 | 52.07 | 3,226,424 | -0.04(-0.09%) |
Aug 27, 2020 | 52.28 | 52.28 | 52.08 | 52.11 | 4,569,377 | -0.05(-0.10%) |
Aug 26, 2020 | 52.17 | 52.17 | 52.13 | 52.17 | 2,966,723 | +0.02(+0.03%) |
Aug 25, 2020 | 52.16 | 52.16 | 52.09 | 52.15 | 2,371,939 | -0.18(-0.34%) |
Aug 24, 2020 | 52.34 | 52.35 | 52.31 | 52.33 | 1,825,947 | +0.01(+0.03%) |
Aug 21, 2020 | 52.28 | 52.31 | 52.28 | 52.31 | 2,659,372 | +0.01(+0.02%) |
Aug 20, 2020 | 52.35 | 52.35 | 52.28 | 52.30 | 2,200,178 | +0.09(+0.17%) |
Aug 19, 2020 | 52.27 | 52.32 | 52.21 | 52.21 | 4,531,718 | -0.07(-0.13%) |
Aug 18, 2020 | 52.26 | 52.29 | 52.22 | 52.28 | 3,362,495 | +0.06(+0.11%) |
Aug 17, 2020 | 52.19 | 52.28 | 52.16 | 52.22 | 7,328,609 | +0.14(+0.28%) |
Aug 14, 2020 | 52.04 | 52.10 | 52.04 | 52.08 | 2,845,134 | -0.07(-0.14%) |
Aug 13, 2020 | 52.14 | 52.19 | 52.08 | 52.15 | 3,305,352 | -0.14(-0.26%) |
Aug 12, 2020 | 52.27 | 52.28 | 52.22 | 52.28 | 2,707,634 | -0.01(-0.02%) |
Aug 11, 2020 | 52.33 | 52.35 | 52.28 | 52.29 | 10,295,370 | -0.14(-0.27%) |
Aug 10, 2020 | 52.50 | 52.50 | 52.42 | 52.44 | 2,339,221 | +0.04(+0.07%) |
Aug 07, 2020 | 52.48 | 52.48 | 52.40 | 52.40 | 1,735,999 | -0.10(-0.19%) |
Aug 06, 2020 | 52.50 | 52.55 | 52.47 | 52.50 | 1,721,442 | +0.06(+0.12%) |
Aug 05, 2020 | 52.45 | 52.47 | 52.43 | 52.44 | 1,784,278 | -0.12(-0.22%) |
Aug 04, 2020 | 52.47 | 52.56 | 52.47 | 52.56 | 1,682,292 | +0.14(+0.26%) |
Aug 03, 2020 | 52.39 | 52.43 | 52.35 | 52.42 | 2,236,627 | -0.01(-0.02%) |
Jul 31, 2020 | 52.47 | 52.47 | 52.42 | 52.43 | 1,899,007 | -0.04(-0.07%) |
Jul 30, 2020 | 52.48 | 52.49 | 52.44 | 52.47 | 1,473,517 | +0.11(+0.21%) |
Jul 29, 2020 | 52.36 | 52.36 | 52.32 | 52.36 | 1,875,933 | +0.00(+0.00%) |
Jul 28, 2020 | 52.37 | 52.44 | 52.32 | 52.36 | 1,839,043 | +0.03(+0.06%) |
Jul 27, 2020 | 52.34 | 52.36 | 52.31 | 52.33 | 2,016,604 | +0.07(+0.13%) |
Jul 24, 2020 | 52.22 | 52.28 | 52.22 | 52.26 | 1,338,934 | -0.03(-0.05%) |
Jul 23, 2020 | 52.33 | 52.33 | 52.29 | 52.29 | 1,447,297 | -0.01(-0.02%) |
Jul 22, 2020 | 52.25 | 52.31 | 52.23 | 52.30 | 2,388,409 | +0.13(+0.24%) |
Jul 21, 2020 | 52.17 | 52.18 | 52.13 | 52.17 | 1,639,436 | +0.05(+0.09%) |
Jul 20, 2020 | 52.08 | 52.15 | 52.08 | 52.12 | 1,765,916 | +0.05(+0.10%) |
Jul 17, 2020 | 52.06 | 52.08 | 52.04 | 52.07 | 1,949,761 | -0.03(-0.05%) |
Jul 16, 2020 | 52.07 | 52.13 | 52.07 | 52.10 | 1,745,615 | +0.07(+0.13%) |
Jul 15, 2020 | 52.03 | 52.04 | 52.00 | 52.03 | 1,836,774 | -0.04(-0.08%) |
Jul 14, 2020 | 52.08 | 52.08 | 52.04 | 52.07 | 1,690,901 | +0.15(+0.29%) |
Jul 13, 2020 | 51.91 | 51.94 | 51.90 | 51.92 | 2,300,114 | -0.13(-0.24%) |
Jul 10, 2020 | 52.10 | 52.11 | 52.04 | 52.04 | 1,879,461 | -0.05(-0.10%) |
Jul 09, 2020 | 52.05 | 52.12 | 52.01 | 52.10 | 2,025,619 | +0.13(+0.24%) |
Jul 08, 2020 | 52.03 | 52.04 | 51.95 | 51.97 | 5,640,312 | -0.04(-0.07%) |
Jul 07, 2020 | 51.95 | 52.02 | 51.95 | 52.01 | 1,433,809 | +0.10(+0.19%) |
Jul 06, 2020 | 51.93 | 51.94 | 51.90 | 51.91 | 1,845,655 | +0.01(+0.02%) |
Jul 02, 2020 | 51.81 | 51.93 | 51.81 | 51.90 | 3,245,271 | +0.08(+0.16%) |
Jul 01, 2020 | 51.77 | 51.82 | 51.73 | 51.82 | 3,288,231 | -0.12(-0.23%) |
Jun 30, 2020 | 52.00 | 52.01 | 51.92 | 51.94 | 2,700,513 | -0.02(-0.03%) |
Jun 29, 2020 | 51.94 | 51.98 | 51.93 | 51.96 | 2,182,287 | +0.03(+0.05%) |
Jun 26, 2020 | 51.92 | 52.00 | 51.92 | 51.93 | 1,613,460 | -0.04(-0.07%) |
Jun 25, 2020 | 52.02 | 52.02 | 51.96 | 51.97 | 2,158,929 | +0.05(+0.09%) |
Jun 24, 2020 | 51.81 | 51.92 | 51.78 | 51.92 | 2,426,626 | +0.09(+0.17%) |
Jun 23, 2020 | 51.82 | 51.86 | 51.79 | 51.83 | 1,656,125 | -0.05(-0.09%) |
Jun 22, 2020 | 51.88 | 51.95 | 51.87 | 51.88 | 1,768,924 | +0.02(+0.03%) |
Jun 19, 2020 | 51.82 | 51.88 | 51.80 | 51.86 | 1,680,039 | +0.00(+0.00%) |
Jun 18, 2020 | 51.84 | 51.86 | 51.83 | 51.86 | 1,698,156 | +0.03(+0.05%) |
Jun 17, 2020 | 51.82 | 51.86 | 51.80 | 51.83 | 1,994,413 | +0.06(+0.12%) |
Jun 16, 2020 | 51.74 | 51.78 | 51.70 | 51.77 | 2,403,140 | +0.03(+0.05%) |
Jun 15, 2020 | 51.73 | 51.79 | 51.73 | 51.74 | 1,890,346 | +0.01(+0.02%) |
Jun 12, 2020 | 51.74 | 51.77 | 51.68 | 51.73 | 1,979,590 | -0.04(-0.07%) |
Jun 11, 2020 | 51.73 | 51.83 | 51.71 | 51.77 | 1,912,570 | +0.15(+0.30%) |
Jun 10, 2020 | 51.52 | 51.61 | 51.49 | 51.61 | 2,884,155 | +0.10(+0.19%) |
Jun 09, 2020 | 51.54 | 51.61 | 51.52 | 51.52 | 2,479,590 | +0.01(+0.02%) |
Jun 08, 2020 | 51.47 | 51.54 | 51.46 | 51.51 | 2,341,345 | +0.11(+0.21%) |
Jun 05, 2020 | 51.42 | 51.43 | 51.33 | 51.40 | 2,637,267 | +0.05(+0.11%) |
Jun 04, 2020 | 51.43 | 51.44 | 51.31 | 51.34 | 2,688,388 | -0.07(-0.14%) |
Jun 03, 2020 | 51.51 | 51.51 | 51.35 | 51.42 | 2,345,357 | -0.16(-0.31%) |
Jun 02, 2020 | 51.60 | 51.61 | 51.53 | 51.58 | 1,914,610 | +0.05(+0.10%) |