Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 52.98 | 53.04 | 51.96 | 51.98 | 3,237,395 | -1.32(-2.48%) |
Aug 28, 2020 | 52.97 | 53.38 | 52.48 | 53.30 | 2,227,274 | +0.56(+1.06%) |
Aug 27, 2020 | 53.08 | 53.57 | 52.33 | 52.74 | 2,689,893 | -0.31(-0.58%) |
Aug 26, 2020 | 52.24 | 53.30 | 51.94 | 53.05 | 2,709,061 | +0.66(+1.26%) |
Aug 25, 2020 | 53.35 | 53.76 | 52.24 | 52.39 | 3,173,946 | -0.64(-1.21%) |
Aug 24, 2020 | 51.96 | 53.12 | 51.33 | 53.03 | 6,281,186 | +1.63(+3.17%) |
Aug 21, 2020 | 52.20 | 52.38 | 51.29 | 51.40 | 3,281,265 | -0.90(-1.73%) |
Aug 20, 2020 | 51.85 | 52.52 | 51.50 | 52.30 | 2,556,969 | -0.15(-0.28%) |
Aug 19, 2020 | 53.01 | 53.33 | 52.33 | 52.45 | 4,145,419 | -0.68(-1.28%) |
Aug 18, 2020 | 53.73 | 53.99 | 53.08 | 53.13 | 3,204,243 | -0.43(-0.80%) |
Aug 17, 2020 | 54.17 | 54.49 | 53.53 | 53.56 | 2,595,475 | -0.65(-1.20%) |
Aug 14, 2020 | 53.58 | 54.61 | 53.33 | 54.22 | 2,858,489 | +0.13(+0.24%) |
Aug 13, 2020 | 53.83 | 54.50 | 53.58 | 54.08 | 4,367,996 | -0.31(-0.57%) |
Aug 12, 2020 | 55.00 | 55.46 | 54.36 | 54.39 | 5,744,629 | +0.98(+1.83%) |
Aug 11, 2020 | 54.98 | 55.77 | 53.30 | 53.41 | 10,570,694 | -0.34(-0.64%) |
Aug 10, 2020 | 52.21 | 53.88 | 52.16 | 53.76 | 4,420,434 | +1.68(+3.22%) |
Aug 07, 2020 | 50.77 | 52.09 | 50.16 | 52.08 | 3,426,839 | +1.08(+2.12%) |
Aug 06, 2020 | 51.42 | 51.48 | 50.69 | 51.00 | 6,105,233 | -0.02(-0.04%) |
Aug 05, 2020 | 50.17 | 51.61 | 50.12 | 51.02 | 5,300,724 | +1.46(+2.95%) |
Aug 04, 2020 | 48.82 | 49.89 | 48.58 | 49.55 | 5,034,077 | +0.65(+1.33%) |
Aug 03, 2020 | 49.43 | 49.71 | 48.83 | 48.90 | 5,116,129 | -0.95(-1.91%) |
Jul 31, 2020 | 50.12 | 51.23 | 49.32 | 49.85 | 5,182,312 | -0.26(-0.52%) |
Jul 30, 2020 | 49.92 | 50.74 | 48.62 | 50.11 | 7,063,189 | -1.36(-2.64%) |
Jul 29, 2020 | 49.73 | 51.59 | 49.73 | 51.47 | 4,563,892 | +1.39(+2.78%) |
Jul 28, 2020 | 50.65 | 51.21 | 50.04 | 50.08 | 4,506,385 | -1.23(-2.40%) |
Jul 27, 2020 | 50.63 | 51.70 | 50.09 | 51.32 | 2,908,234 | +0.74(+1.47%) |
Jul 24, 2020 | 51.10 | 51.37 | 50.22 | 50.58 | 5,370,745 | -0.74(-1.45%) |
Jul 23, 2020 | 50.34 | 51.43 | 50.10 | 51.32 | 4,614,744 | +0.85(+1.69%) |
Jul 22, 2020 | 49.64 | 50.52 | 49.49 | 50.46 | 1,921,320 | +0.46(+0.93%) |
Jul 21, 2020 | 49.55 | 50.42 | 49.31 | 50.00 | 4,906,829 | +0.72(+1.47%) |
Jul 20, 2020 | 50.13 | 50.45 | 49.25 | 49.28 | 3,082,878 | -1.27(-2.51%) |
Jul 17, 2020 | 50.98 | 51.44 | 50.53 | 50.55 | 2,868,409 | -0.24(-0.47%) |
Jul 16, 2020 | 50.53 | 51.34 | 50.24 | 50.79 | 2,402,149 | -0.07(-0.15%) |
Jul 15, 2020 | 50.74 | 51.18 | 49.90 | 50.86 | 3,656,592 | +1.12(+2.26%) |
Jul 14, 2020 | 48.59 | 49.89 | 48.19 | 49.74 | 3,224,693 | +1.05(+2.15%) |
Jul 13, 2020 | 48.89 | 49.62 | 48.50 | 48.69 | 5,432,996 | +0.26(+0.54%) |
Jul 10, 2020 | 47.28 | 48.57 | 47.11 | 48.43 | 4,074,708 | +1.23(+2.61%) |
Jul 09, 2020 | 48.57 | 48.64 | 47.05 | 47.20 | 6,033,771 | -1.24(-2.56%) |
Jul 08, 2020 | 49.62 | 49.85 | 47.87 | 48.44 | 5,315,469 | -1.26(-2.54%) |
Jul 07, 2020 | 49.96 | 50.42 | 49.25 | 49.70 | 4,234,639 | -0.93(-1.83%) |
Jul 06, 2020 | 50.74 | 50.94 | 49.73 | 50.63 | 4,397,649 | +0.83(+1.66%) |
Jul 02, 2020 | 49.15 | 50.27 | 49.05 | 49.81 | 5,472,025 | +1.30(+2.68%) |
Jul 01, 2020 | 49.25 | 49.91 | 48.28 | 48.51 | 4,894,662 | -0.75(-1.52%) |
Jun 30, 2020 | 48.31 | 49.57 | 48.11 | 49.26 | 5,604,484 | +0.61(+1.26%) |
Jun 29, 2020 | 48.20 | 49.12 | 48.01 | 48.65 | 3,763,042 | +0.97(+2.04%) |
Jun 26, 2020 | 49.00 | 49.00 | 47.23 | 47.67 | 8,186,627 | -1.55(-3.15%) |
Jun 25, 2020 | 47.98 | 49.35 | 47.11 | 49.22 | 4,810,132 | +1.44(+3.01%) |
Jun 24, 2020 | 48.71 | 48.97 | 47.67 | 47.78 | 5,319,894 | -1.27(-2.59%) |
Jun 23, 2020 | 49.85 | 49.98 | 48.74 | 49.05 | 5,899,475 | -0.06(-0.13%) |
Jun 22, 2020 | 48.78 | 49.83 | 47.82 | 49.12 | 5,167,399 | +0.35(+0.72%) |
Jun 19, 2020 | 50.23 | 50.83 | 48.51 | 48.77 | 9,854,887 | +0.02(+0.04%) |
Jun 18, 2020 | 48.48 | 49.42 | 48.23 | 48.75 | 5,172,050 | -0.18(-0.36%) |
Jun 17, 2020 | 49.80 | 49.94 | 48.77 | 48.92 | 2,994,116 | -0.33(-0.68%) |
Jun 16, 2020 | 50.19 | 50.60 | 48.53 | 49.26 | 6,072,189 | +1.06(+2.19%) |
Jun 15, 2020 | 45.80 | 48.56 | 45.44 | 48.20 | 6,084,557 | +0.91(+1.92%) |
Jun 12, 2020 | 48.37 | 48.43 | 46.16 | 47.29 | 6,157,363 | +0.95(+2.06%) |
Jun 11, 2020 | 47.40 | 48.37 | 45.55 | 46.34 | 8,850,291 | -3.43(-6.89%) |
Jun 10, 2020 | 51.85 | 51.93 | 49.71 | 49.77 | 9,440,628 | -2.09(-4.02%) |
Jun 09, 2020 | 51.86 | 52.91 | 51.27 | 51.85 | 6,598,722 | -1.03(-1.95%) |
Jun 08, 2020 | 52.49 | 53.08 | 51.75 | 52.88 | 7,889,640 | +0.83(+1.60%) |
Jun 05, 2020 | 52.00 | 54.39 | 51.92 | 52.05 | 12,105,910 | +1.08(+2.11%) |
Jun 04, 2020 | 50.20 | 51.04 | 50.14 | 50.97 | 4,251,463 | +0.37(+0.73%) |
Jun 03, 2020 | 49.47 | 51.06 | 49.38 | 50.60 | 7,391,160 | +1.79(+3.67%) |
Jun 02, 2020 | 47.24 | 48.81 | 47.12 | 48.81 | 8,107,054 | +1.64(+3.48%) |