Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 54.05 | 54.64 | 53.95 | 54.13 | 19,747,028 | -0.62(-1.14%) |
Aug 28, 2020 | 54.24 | 55.02 | 54.12 | 54.76 | 9,105,191 | +0.66(+1.22%) |
Aug 27, 2020 | 54.35 | 55.30 | 53.53 | 54.09 | 16,736,123 | -0.29(-0.54%) |
Aug 26, 2020 | 53.30 | 54.39 | 53.03 | 54.39 | 12,258,423 | +1.32(+2.50%) |
Aug 25, 2020 | 53.12 | 53.69 | 53.00 | 53.06 | 7,850,689 | +0.08(+0.14%) |
Aug 24, 2020 | 52.75 | 53.07 | 52.45 | 52.99 | 8,338,742 | +0.78(+1.49%) |
Aug 21, 2020 | 52.39 | 52.46 | 51.78 | 52.21 | 10,096,806 | -0.07(-0.13%) |
Aug 20, 2020 | 52.59 | 52.80 | 52.12 | 52.28 | 11,601,045 | -0.89(-1.67%) |
Aug 19, 2020 | 52.58 | 53.73 | 52.47 | 53.17 | 17,704,072 | +0.97(+1.85%) |
Aug 18, 2020 | 52.62 | 53.85 | 51.91 | 52.20 | 22,302,762 | +1.13(+2.20%) |
Aug 17, 2020 | 51.27 | 51.45 | 50.76 | 51.08 | 10,067,127 | -0.20(-0.39%) |
Aug 14, 2020 | 51.11 | 51.61 | 50.87 | 51.27 | 5,765,556 | +0.17(+0.33%) |
Aug 13, 2020 | 51.00 | 51.27 | 50.78 | 51.10 | 8,731,646 | -0.14(-0.28%) |
Aug 12, 2020 | 51.58 | 51.75 | 51.06 | 51.25 | 9,585,515 | -0.09(-0.18%) |
Aug 11, 2020 | 52.26 | 52.47 | 51.21 | 51.34 | 8,535,958 | -0.63(-1.22%) |
Aug 10, 2020 | 52.26 | 52.62 | 51.92 | 51.98 | 10,620,256 | -0.27(-0.52%) |
Aug 07, 2020 | 52.04 | 52.26 | 51.80 | 52.25 | 9,272,627 | -0.05(-0.09%) |
Aug 06, 2020 | 52.50 | 52.60 | 51.97 | 52.30 | 8,635,700 | -0.21(-0.40%) |
Aug 05, 2020 | 53.28 | 53.28 | 52.39 | 52.50 | 7,007,202 | -0.47(-0.89%) |
Aug 04, 2020 | 52.77 | 52.99 | 52.53 | 52.98 | 6,727,405 | +0.02(+0.04%) |
Aug 03, 2020 | 52.77 | 53.06 | 52.50 | 52.96 | 9,687,862 | +0.50(+0.96%) |
Jul 31, 2020 | 52.20 | 52.48 | 51.39 | 52.46 | 9,886,348 | +0.19(+0.36%) |
Jul 30, 2020 | 52.03 | 52.49 | 51.93 | 52.27 | 8,068,644 | -0.43(-0.81%) |
Jul 29, 2020 | 52.56 | 52.88 | 52.36 | 52.69 | 7,656,266 | +0.33(+0.63%) |
Jul 28, 2020 | 52.27 | 52.73 | 52.22 | 52.36 | 13,773,520 | +0.01(+0.02%) |
Jul 27, 2020 | 52.66 | 52.93 | 52.33 | 52.35 | 10,908,322 | -0.29(-0.56%) |
Jul 24, 2020 | 52.48 | 53.01 | 52.28 | 52.65 | 9,449,577 | -0.10(-0.20%) |
Jul 23, 2020 | 52.98 | 53.32 | 52.60 | 52.75 | 13,293,468 | -0.24(-0.45%) |
Jul 22, 2020 | 52.69 | 53.14 | 52.69 | 52.99 | 14,632,274 | +0.09(+0.18%) |
Jul 21, 2020 | 52.79 | 53.29 | 52.58 | 52.89 | 12,552,532 | +0.48(+0.92%) |
Jul 20, 2020 | 51.92 | 52.51 | 51.74 | 52.41 | 12,123,562 | +0.47(+0.91%) |
Jul 17, 2020 | 53.05 | 53.09 | 51.80 | 51.94 | 15,163,338 | -0.87(-1.65%) |
Jul 16, 2020 | 53.38 | 53.44 | 52.58 | 52.81 | 9,280,148 | -0.76(-1.41%) |
Jul 15, 2020 | 54.32 | 54.72 | 53.34 | 53.56 | 11,174,089 | -0.55(-1.01%) |
Jul 14, 2020 | 53.61 | 54.20 | 53.43 | 54.11 | 16,383,684 | +0.41(+0.76%) |
Jul 13, 2020 | 54.07 | 54.48 | 53.67 | 53.71 | 16,947,514 | -0.36(-0.66%) |
Jul 10, 2020 | 54.14 | 54.19 | 53.40 | 54.06 | 13,391,764 | -0.13(-0.24%) |
Jul 09, 2020 | 53.69 | 54.45 | 53.53 | 54.20 | 16,657,635 | +0.82(+1.54%) |
Jul 08, 2020 | 53.35 | 53.40 | 52.75 | 53.38 | 13,356,234 | +0.33(+0.62%) |
Jul 07, 2020 | 53.08 | 53.65 | 52.96 | 53.05 | 14,046,183 | -0.27(-0.51%) |
Jul 06, 2020 | 52.93 | 53.54 | 52.91 | 53.32 | 16,249,840 | +0.62(+1.18%) |
Jul 02, 2020 | 52.56 | 53.16 | 52.42 | 52.70 | 16,431,096 | +0.42(+0.81%) |
Jul 01, 2020 | 51.52 | 52.64 | 51.51 | 52.27 | 18,954,896 | +0.21(+0.40%) |
Jun 30, 2020 | 51.62 | 52.23 | 51.33 | 52.07 | 20,041,484 | +0.48(+0.93%) |
Jun 29, 2020 | 51.09 | 51.77 | 50.73 | 51.59 | 15,250,478 | +0.55(+1.07%) |
Jun 26, 2020 | 51.20 | 51.42 | 50.52 | 51.04 | 19,074,802 | -0.33(-0.64%) |
Jun 25, 2020 | 51.25 | 51.43 | 50.44 | 51.37 | 16,992,648 | +0.08(+0.17%) |
Jun 24, 2020 | 51.93 | 52.45 | 51.18 | 51.29 | 19,412,364 | -0.71(-1.36%) |
Jun 23, 2020 | 52.10 | 52.73 | 51.94 | 51.99 | 19,843,080 | +0.07(+0.13%) |
Jun 22, 2020 | 50.96 | 52.17 | 50.76 | 51.93 | 17,733,418 | +0.68(+1.32%) |
Jun 19, 2020 | 51.07 | 51.30 | 49.91 | 51.25 | 35,051,676 | +0.67(+1.32%) |
Jun 18, 2020 | 48.61 | 50.86 | 48.35 | 50.58 | 20,439,022 | +2.04(+4.21%) |
Jun 17, 2020 | 49.96 | 50.63 | 48.52 | 48.53 | 30,443,912 | -2.89(-5.62%) |
Jun 16, 2020 | 51.30 | 51.81 | 50.66 | 51.43 | 20,501,862 | +1.26(+2.52%) |
Jun 15, 2020 | 48.01 | 50.33 | 47.96 | 50.16 | 17,008,444 | +1.31(+2.68%) |
Jun 12, 2020 | 49.41 | 49.93 | 48.03 | 48.85 | 12,247,238 | +0.52(+1.07%) |
Jun 11, 2020 | 50.16 | 50.46 | 48.26 | 48.34 | 13,593,500 | -2.64(-5.17%) |
Jun 10, 2020 | 51.34 | 51.49 | 50.78 | 50.97 | 7,893,119 | -0.07(-0.13%) |
Jun 09, 2020 | 51.81 | 51.87 | 50.76 | 51.04 | 9,397,042 | -0.87(-1.67%) |
Jun 08, 2020 | 50.26 | 51.93 | 50.19 | 51.91 | 12,226,904 | +1.06(+2.07%) |
Jun 05, 2020 | 50.01 | 51.12 | 49.68 | 50.85 | 12,961,107 | +1.06(+2.14%) |
Jun 04, 2020 | 50.15 | 50.58 | 49.58 | 49.79 | 10,292,683 | -0.60(-1.20%) |
Jun 03, 2020 | 50.24 | 50.51 | 49.91 | 50.39 | 9,753,971 | +0.20(+0.39%) |
Jun 02, 2020 | 50.15 | 50.20 | 49.59 | 50.19 | 9,294,897 | +0.21(+0.41%) |