Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 52.96 | 53.03 | 51.95 | 51.97 | 3,238,152 | -1.32(-2.48%) |
Aug 28, 2020 | 52.95 | 53.36 | 52.47 | 53.29 | 2,227,795 | +0.56(+1.06%) |
Aug 27, 2020 | 53.07 | 53.56 | 52.32 | 52.73 | 2,690,522 | -0.31(-0.58%) |
Aug 26, 2020 | 52.23 | 53.29 | 51.93 | 53.04 | 2,709,695 | +0.66(+1.26%) |
Aug 25, 2020 | 53.34 | 53.75 | 52.23 | 52.38 | 3,174,688 | -0.64(-1.21%) |
Aug 24, 2020 | 51.95 | 53.11 | 51.31 | 53.02 | 6,282,655 | +1.63(+3.17%) |
Aug 21, 2020 | 52.19 | 52.37 | 51.28 | 51.39 | 3,282,033 | -0.90(-1.73%) |
Aug 20, 2020 | 51.84 | 52.51 | 51.49 | 52.29 | 2,557,567 | -0.15(-0.28%) |
Aug 19, 2020 | 53.00 | 53.32 | 52.32 | 52.44 | 4,146,389 | -0.68(-1.28%) |
Aug 18, 2020 | 53.72 | 53.98 | 53.07 | 53.12 | 3,204,992 | -0.43(-0.80%) |
Aug 17, 2020 | 54.16 | 54.48 | 53.51 | 53.55 | 2,596,082 | -0.65(-1.20%) |
Aug 14, 2020 | 53.57 | 54.59 | 53.32 | 54.20 | 2,859,157 | +0.13(+0.24%) |
Aug 13, 2020 | 53.82 | 54.49 | 53.57 | 54.07 | 4,369,018 | -0.31(-0.57%) |
Aug 12, 2020 | 54.99 | 55.45 | 54.35 | 54.38 | 5,745,973 | +0.98(+1.83%) |
Aug 11, 2020 | 54.97 | 55.76 | 53.29 | 53.40 | 10,573,167 | -0.34(-0.64%) |
Aug 10, 2020 | 52.20 | 53.86 | 52.14 | 53.75 | 4,421,468 | +1.68(+3.22%) |
Aug 07, 2020 | 50.75 | 52.08 | 50.15 | 52.07 | 3,427,641 | +1.08(+2.12%) |
Aug 06, 2020 | 51.41 | 51.47 | 50.68 | 50.99 | 6,106,661 | -0.02(-0.04%) |
Aug 05, 2020 | 50.16 | 51.60 | 50.11 | 51.01 | 5,301,964 | +1.46(+2.95%) |
Aug 04, 2020 | 48.81 | 49.87 | 48.57 | 49.54 | 5,035,255 | +0.65(+1.33%) |
Aug 03, 2020 | 49.42 | 49.70 | 48.82 | 48.89 | 5,117,326 | -0.95(-1.91%) |
Jul 31, 2020 | 50.11 | 51.22 | 49.31 | 49.84 | 5,183,524 | -0.26(-0.52%) |
Jul 30, 2020 | 49.91 | 50.73 | 48.61 | 50.10 | 7,064,842 | -1.36(-2.64%) |
Jul 29, 2020 | 49.72 | 51.57 | 49.72 | 51.46 | 4,564,960 | +1.39(+2.78%) |
Jul 28, 2020 | 50.64 | 51.20 | 50.03 | 50.07 | 4,507,440 | -1.23(-2.40%) |
Jul 27, 2020 | 50.62 | 51.68 | 50.08 | 51.30 | 2,908,915 | +0.74(+1.47%) |
Jul 24, 2020 | 51.09 | 51.36 | 50.21 | 50.56 | 5,372,002 | -0.74(-1.45%) |
Jul 23, 2020 | 50.33 | 51.42 | 50.09 | 51.30 | 4,615,824 | +0.85(+1.69%) |
Jul 22, 2020 | 49.63 | 50.51 | 49.48 | 50.45 | 1,921,769 | +0.46(+0.93%) |
Jul 21, 2020 | 49.53 | 50.41 | 49.30 | 49.99 | 4,907,977 | +0.72(+1.47%) |
Jul 20, 2020 | 50.12 | 50.43 | 49.24 | 49.27 | 3,083,599 | -1.27(-2.51%) |
Jul 17, 2020 | 50.97 | 51.43 | 50.52 | 50.54 | 2,869,081 | -0.24(-0.47%) |
Jul 16, 2020 | 50.52 | 51.32 | 50.23 | 50.78 | 2,402,711 | -0.07(-0.15%) |
Jul 15, 2020 | 50.73 | 51.17 | 49.89 | 50.85 | 3,657,448 | +1.12(+2.26%) |
Jul 14, 2020 | 48.58 | 49.88 | 48.18 | 49.73 | 3,225,448 | +1.05(+2.15%) |
Jul 13, 2020 | 48.88 | 49.61 | 48.49 | 48.68 | 5,434,267 | +0.26(+0.54%) |
Jul 10, 2020 | 47.27 | 48.56 | 47.10 | 48.42 | 4,075,661 | +1.23(+2.61%) |
Jul 09, 2020 | 48.56 | 48.63 | 47.04 | 47.19 | 6,035,183 | -1.24(-2.56%) |
Jul 08, 2020 | 49.61 | 49.84 | 47.86 | 48.43 | 5,316,713 | -1.26(-2.54%) |
Jul 07, 2020 | 49.95 | 50.41 | 49.24 | 49.69 | 4,235,630 | -0.93(-1.83%) |
Jul 06, 2020 | 50.73 | 50.92 | 49.72 | 50.62 | 4,398,678 | +0.82(+1.66%) |
Jul 02, 2020 | 49.14 | 50.26 | 49.04 | 49.79 | 5,473,305 | +1.30(+2.68%) |
Jul 01, 2020 | 49.24 | 49.90 | 48.26 | 48.50 | 4,895,807 | -0.75(-1.52%) |
Jun 30, 2020 | 48.30 | 49.56 | 48.10 | 49.25 | 5,605,795 | +0.61(+1.26%) |
Jun 29, 2020 | 48.19 | 49.11 | 48.00 | 48.64 | 3,763,922 | +0.97(+2.04%) |
Jun 26, 2020 | 48.99 | 48.99 | 47.22 | 47.66 | 8,188,543 | -1.55(-3.15%) |
Jun 25, 2020 | 47.97 | 49.34 | 47.10 | 49.21 | 4,811,258 | +1.44(+3.01%) |
Jun 24, 2020 | 48.70 | 48.96 | 47.66 | 47.77 | 5,321,138 | -1.27(-2.59%) |
Jun 23, 2020 | 49.84 | 49.97 | 48.73 | 49.04 | 5,900,856 | -0.06(-0.13%) |
Jun 22, 2020 | 48.77 | 49.82 | 47.81 | 49.11 | 5,168,608 | +0.35(+0.72%) |
Jun 19, 2020 | 50.22 | 50.82 | 48.50 | 48.76 | 9,857,193 | +0.02(+0.04%) |
Jun 18, 2020 | 48.47 | 49.40 | 48.22 | 48.74 | 5,173,260 | -0.18(-0.36%) |
Jun 17, 2020 | 49.78 | 49.93 | 48.76 | 48.91 | 2,994,817 | -0.33(-0.68%) |
Jun 16, 2020 | 50.17 | 50.59 | 48.51 | 49.25 | 6,073,610 | +1.06(+2.19%) |
Jun 15, 2020 | 45.79 | 48.55 | 45.43 | 48.19 | 6,085,980 | +0.91(+1.92%) |
Jun 12, 2020 | 48.36 | 48.42 | 46.15 | 47.28 | 6,158,804 | +0.95(+2.06%) |
Jun 11, 2020 | 47.38 | 48.36 | 45.54 | 46.33 | 8,852,362 | -3.43(-6.89%) |
Jun 10, 2020 | 51.84 | 51.92 | 49.70 | 49.76 | 9,442,837 | -2.09(-4.02%) |
Jun 09, 2020 | 51.85 | 52.90 | 51.26 | 51.84 | 6,600,266 | -1.03(-1.95%) |
Jun 08, 2020 | 52.48 | 53.07 | 51.74 | 52.87 | 7,891,486 | +0.83(+1.60%) |
Jun 05, 2020 | 51.99 | 54.38 | 51.91 | 52.04 | 12,108,743 | +1.08(+2.11%) |
Jun 04, 2020 | 50.19 | 51.03 | 50.13 | 50.96 | 4,252,458 | +0.37(+0.73%) |
Jun 03, 2020 | 49.46 | 51.05 | 49.37 | 50.59 | 7,392,889 | +1.79(+3.67%) |
Jun 02, 2020 | 47.23 | 48.80 | 47.11 | 48.80 | 8,108,951 | +1.64(+3.48%) |