Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 51.96 | 52.36 | 51.96 | 52.11 | 2,200,745 | +0.06(+0.12%) |
Aug 28, 2020 | 52.02 | 52.30 | 51.96 | 52.04 | 78,138 | +0.10(+0.19%) |
Aug 27, 2020 | 52.19 | 52.19 | 51.92 | 51.94 | 101,284 | -0.15(-0.28%) |
Aug 26, 2020 | 52.11 | 52.16 | 52.04 | 52.09 | 103,259 | -0.06(-0.11%) |
Aug 25, 2020 | 52.05 | 52.16 | 52.04 | 52.15 | 33,835 | -0.07(-0.14%) |
Aug 24, 2020 | 52.28 | 52.33 | 52.22 | 52.22 | 42,084 | -0.04(-0.07%) |
Aug 21, 2020 | 52.27 | 52.30 | 52.22 | 52.26 | 30,537 | +0.00(+0.00%) |
Aug 20, 2020 | 52.27 | 52.27 | 52.22 | 52.26 | 42,775 | +0.11(+0.20%) |
Aug 19, 2020 | 52.27 | 52.27 | 52.13 | 52.15 | 58,650 | -0.08(-0.15%) |
Aug 18, 2020 | 52.17 | 52.23 | 52.15 | 52.23 | 61,145 | +0.10(+0.19%) |
Aug 17, 2020 | 52.15 | 52.18 | 52.10 | 52.13 | 33,676 | +0.03(+0.05%) |
Aug 14, 2020 | 52.19 | 52.19 | 52.05 | 52.10 | 25,104 | -0.04(-0.07%) |
Aug 13, 2020 | 52.30 | 52.30 | 52.08 | 52.14 | 48,041 | -0.16(-0.30%) |
Aug 12, 2020 | 52.26 | 52.35 | 52.26 | 52.29 | 34,029 | -0.11(-0.21%) |
Aug 11, 2020 | 52.43 | 52.43 | 52.32 | 52.40 | 41,786 | -0.13(-0.25%) |
Aug 10, 2020 | 52.65 | 52.65 | 52.53 | 52.53 | 65,857 | -0.07(-0.14%) |
Aug 07, 2020 | 52.72 | 52.72 | 52.58 | 52.61 | 351,784 | -0.04(-0.07%) |
Aug 06, 2020 | 52.68 | 52.72 | 52.61 | 52.64 | 55,836 | +0.05(+0.10%) |
Aug 05, 2020 | 52.62 | 52.62 | 52.51 | 52.59 | 56,889 | -0.10(-0.19%) |
Aug 04, 2020 | 52.62 | 52.69 | 52.58 | 52.69 | 48,165 | +0.13(+0.25%) |
Aug 03, 2020 | 52.50 | 52.57 | 52.49 | 52.56 | 28,153 | -0.01(-0.01%) |
Jul 31, 2020 | 52.52 | 52.58 | 52.43 | 52.57 | 444,621 | +0.02(+0.04%) |
Jul 30, 2020 | 52.55 | 52.57 | 52.51 | 52.55 | 57,258 | +0.04(+0.07%) |
Jul 29, 2020 | 52.43 | 52.51 | 52.37 | 52.51 | 56,259 | +0.16(+0.30%) |
Jul 28, 2020 | 52.41 | 52.44 | 52.35 | 52.35 | 167,607 | -0.03(-0.05%) |
Jul 27, 2020 | 52.46 | 52.46 | 52.35 | 52.38 | 66,252 | -0.02(-0.04%) |
Jul 24, 2020 | 52.38 | 52.46 | 52.38 | 52.40 | 42,764 | -0.04(-0.07%) |
Jul 23, 2020 | 52.44 | 52.46 | 52.42 | 52.44 | 29,301 | +0.08(+0.16%) |
Jul 22, 2020 | 52.42 | 52.42 | 52.35 | 52.35 | 43,294 | +0.01(+0.02%) |
Jul 21, 2020 | 52.34 | 52.36 | 52.32 | 52.35 | 65,557 | +0.07(+0.14%) |
Jul 20, 2020 | 52.34 | 52.34 | 52.24 | 52.27 | 21,113 | +0.03(+0.05%) |
Jul 17, 2020 | 52.27 | 52.28 | 52.20 | 52.24 | 30,686 | -0.01(-0.02%) |
Jul 16, 2020 | 52.24 | 52.26 | 52.18 | 52.25 | 598,637 | +0.06(+0.12%) |
Jul 15, 2020 | 52.14 | 52.19 | 52.11 | 52.19 | 54,498 | +0.06(+0.12%) |
Jul 14, 2020 | 52.18 | 52.22 | 52.12 | 52.12 | 233,430 | +0.03(+0.06%) |
Jul 13, 2020 | 52.08 | 52.12 | 52.02 | 52.09 | 34,909 | -0.00(-0.01%) |
Jul 10, 2020 | 52.21 | 52.21 | 52.08 | 52.10 | 87,705 | -0.09(-0.18%) |
Jul 09, 2020 | 52.05 | 52.19 | 52.02 | 52.19 | 476,107 | +0.17(+0.34%) |
Jul 08, 2020 | 52.02 | 52.03 | 51.93 | 52.01 | 200,410 | -0.08(-0.16%) |
Jul 07, 2020 | 51.97 | 52.10 | 51.90 | 52.10 | 140,445 | +0.16(+0.31%) |
Jul 06, 2020 | 51.90 | 51.94 | 51.89 | 51.94 | 112,855 | -0.04(-0.08%) |
Jul 02, 2020 | 51.88 | 51.99 | 51.82 | 51.98 | 150,818 | +0.06(+0.11%) |
Jul 01, 2020 | 51.86 | 51.92 | 51.74 | 51.92 | 119,075 | +0.03(+0.06%) |
Jun 30, 2020 | 51.91 | 51.94 | 51.84 | 51.89 | 88,141 | +0.04(+0.07%) |
Jun 29, 2020 | 51.74 | 51.86 | 51.72 | 51.86 | 129,021 | +0.07(+0.14%) |
Jun 26, 2020 | 51.77 | 51.84 | 51.71 | 51.78 | 60,373 | +0.03(+0.05%) |
Jun 25, 2020 | 51.77 | 51.77 | 51.69 | 51.75 | 145,043 | +0.05(+0.09%) |
Jun 24, 2020 | 51.68 | 51.71 | 51.63 | 51.71 | 60,925 | +0.01(+0.02%) |
Jun 23, 2020 | 51.69 | 51.78 | 51.66 | 51.70 | 86,801 | +0.00(+0.00%) |
Jun 22, 2020 | 51.78 | 51.79 | 51.68 | 51.70 | 22,275 | -0.02(-0.04%) |
Jun 19, 2020 | 51.70 | 51.74 | 51.69 | 51.72 | 25,936 | -0.02(-0.03%) |
Jun 18, 2020 | 51.72 | 51.74 | 51.63 | 51.74 | 53,453 | +0.11(+0.21%) |
Jun 17, 2020 | 51.70 | 51.70 | 51.55 | 51.63 | 52,940 | +0.00(+0.00%) |
Jun 16, 2020 | 51.74 | 51.74 | 51.56 | 51.63 | 81,842 | -0.12(-0.23%) |
Jun 15, 2020 | 51.64 | 51.81 | 51.58 | 51.74 | 43,847 | +0.11(+0.21%) |
Jun 12, 2020 | 51.66 | 51.66 | 51.54 | 51.63 | 201,933 | +0.06(+0.12%) |
Jun 11, 2020 | 51.65 | 51.68 | 51.52 | 51.57 | 30,481 | -0.14(-0.27%) |
Jun 10, 2020 | 51.49 | 51.71 | 51.44 | 51.71 | 107,992 | +0.27(+0.52%) |
Jun 09, 2020 | 51.41 | 51.48 | 51.41 | 51.44 | 39,456 | +0.07(+0.14%) |
Jun 08, 2020 | 51.30 | 51.41 | 51.03 | 51.37 | 147,606 | +0.10(+0.20%) |
Jun 05, 2020 | 51.30 | 51.31 | 51.11 | 51.27 | 56,449 | -0.06(-0.11%) |
Jun 04, 2020 | 51.42 | 51.42 | 51.27 | 51.32 | 168,895 | -0.09(-0.18%) |
Jun 03, 2020 | 51.50 | 51.50 | 51.39 | 51.41 | 24,590 | -0.12(-0.24%) |
Jun 02, 2020 | 51.50 | 51.57 | 51.48 | 51.54 | 77,737 | +0.01(+0.03%) |