Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 51.39 | 51.41 | 50.37 | 50.57 | 3,521,406 | -0.96(-1.86%) |
Aug 28, 2020 | 50.89 | 51.61 | 50.30 | 51.53 | 2,527,836 | +0.76(+1.50%) |
Aug 27, 2020 | 49.99 | 50.91 | 49.99 | 50.77 | 2,065,211 | +0.67(+1.33%) |
Aug 26, 2020 | 50.60 | 50.65 | 49.76 | 50.10 | 1,951,985 | -0.72(-1.42%) |
Aug 25, 2020 | 50.83 | 51.12 | 50.24 | 50.82 | 2,487,327 | +0.11(+0.21%) |
Aug 24, 2020 | 49.55 | 50.73 | 49.09 | 50.72 | 2,215,239 | +1.07(+2.16%) |
Aug 21, 2020 | 49.70 | 49.91 | 49.03 | 49.65 | 2,262,163 | +0.09(+0.18%) |
Aug 20, 2020 | 48.74 | 50.03 | 48.57 | 49.56 | 1,804,902 | +0.78(+1.60%) |
Aug 19, 2020 | 50.01 | 50.05 | 48.66 | 48.78 | 2,460,936 | -1.24(-2.48%) |
Aug 18, 2020 | 50.17 | 50.43 | 49.57 | 50.02 | 1,687,276 | -0.32(-0.65%) |
Aug 17, 2020 | 49.62 | 50.45 | 49.35 | 50.34 | 1,870,619 | +0.79(+1.59%) |
Aug 14, 2020 | 49.79 | 50.26 | 49.38 | 49.56 | 1,802,836 | -0.34(-0.68%) |
Aug 13, 2020 | 50.83 | 51.34 | 49.79 | 49.90 | 1,832,191 | -1.28(-2.49%) |
Aug 12, 2020 | 51.26 | 51.56 | 50.72 | 51.17 | 1,677,474 | +0.26(+0.51%) |
Aug 11, 2020 | 51.41 | 51.89 | 50.86 | 50.91 | 3,243,211 | +0.18(+0.35%) |
Aug 10, 2020 | 51.01 | 51.38 | 50.72 | 50.73 | 2,052,628 | -0.21(-0.41%) |
Aug 07, 2020 | 50.24 | 51.05 | 50.16 | 50.95 | 1,982,455 | +0.47(+0.93%) |
Aug 06, 2020 | 50.36 | 50.99 | 49.97 | 50.47 | 2,389,747 | -0.17(-0.34%) |
Aug 05, 2020 | 50.58 | 50.77 | 49.79 | 50.65 | 3,041,757 | +0.40(+0.79%) |
Aug 04, 2020 | 49.47 | 50.86 | 49.38 | 50.25 | 4,202,474 | +1.99(+4.12%) |
Aug 03, 2020 | 48.32 | 48.53 | 47.83 | 48.26 | 2,246,220 | -0.52(-1.07%) |
Jul 31, 2020 | 48.86 | 48.87 | 47.90 | 48.78 | 4,219,257 | -0.22(-0.44%) |
Jul 30, 2020 | 48.23 | 49.14 | 47.82 | 48.99 | 1,891,261 | -0.06(-0.12%) |
Jul 29, 2020 | 48.73 | 49.05 | 47.97 | 49.05 | 2,094,750 | +0.62(+1.29%) |
Jul 28, 2020 | 47.20 | 48.69 | 46.92 | 48.43 | 2,472,831 | +0.98(+2.06%) |
Jul 27, 2020 | 46.46 | 47.53 | 45.89 | 47.45 | 2,406,223 | +0.99(+2.12%) |
Jul 24, 2020 | 46.38 | 46.85 | 46.12 | 46.46 | 1,760,380 | +0.06(+0.12%) |
Jul 23, 2020 | 47.07 | 47.50 | 45.83 | 46.40 | 2,121,662 | -0.93(-1.97%) |
Jul 22, 2020 | 46.04 | 47.59 | 45.90 | 47.33 | 2,359,387 | +1.06(+2.29%) |
Jul 21, 2020 | 46.63 | 47.01 | 46.13 | 46.27 | 2,722,509 | -0.15(-0.33%) |
Jul 20, 2020 | 47.25 | 47.46 | 46.29 | 46.43 | 1,760,735 | -0.98(-2.07%) |
Jul 17, 2020 | 46.93 | 47.73 | 46.57 | 47.41 | 1,623,568 | +0.75(+1.61%) |
Jul 16, 2020 | 47.03 | 47.31 | 46.49 | 46.66 | 2,023,034 | -0.78(-1.65%) |
Jul 15, 2020 | 47.67 | 47.78 | 46.63 | 47.44 | 2,402,569 | +0.87(+1.88%) |
Jul 14, 2020 | 46.12 | 46.76 | 45.76 | 46.57 | 1,922,900 | +0.58(+1.27%) |
Jul 13, 2020 | 46.41 | 46.62 | 45.58 | 45.98 | 2,492,282 | -0.13(-0.28%) |
Jul 10, 2020 | 46.23 | 47.02 | 45.78 | 46.11 | 2,204,306 | -0.11(-0.23%) |
Jul 09, 2020 | 47.31 | 47.33 | 45.58 | 46.22 | 2,822,353 | -1.14(-2.41%) |
Jul 08, 2020 | 47.51 | 47.62 | 46.81 | 47.36 | 2,469,947 | -0.03(-0.07%) |
Jul 07, 2020 | 48.01 | 48.29 | 47.35 | 47.39 | 2,183,649 | -1.37(-2.80%) |
Jul 06, 2020 | 50.40 | 50.52 | 48.69 | 48.76 | 2,042,372 | -0.68(-1.37%) |
Jul 02, 2020 | 50.36 | 50.62 | 48.95 | 49.44 | 2,242,742 | +0.01(+0.02%) |
Jul 01, 2020 | 48.35 | 49.67 | 48.20 | 49.43 | 1,828,084 | +1.29(+2.67%) |
Jun 30, 2020 | 48.75 | 48.75 | 47.69 | 48.14 | 3,258,947 | -0.04(-0.08%) |
Jun 29, 2020 | 47.53 | 48.18 | 46.50 | 48.18 | 3,098,136 | +1.10(+2.35%) |
Jun 26, 2020 | 48.28 | 48.47 | 47.01 | 47.08 | 3,269,920 | -0.93(-1.95%) |
Jun 25, 2020 | 47.63 | 48.76 | 47.32 | 48.01 | 3,373,937 | +0.09(+0.19%) |
Jun 24, 2020 | 48.70 | 48.92 | 46.34 | 47.92 | 3,934,359 | -1.46(-2.95%) |
Jun 23, 2020 | 49.99 | 50.15 | 48.78 | 49.38 | 3,115,713 | -0.14(-0.28%) |
Jun 22, 2020 | 49.56 | 50.10 | 48.73 | 49.52 | 3,782,175 | -0.07(-0.15%) |
Jun 19, 2020 | 51.43 | 51.74 | 49.08 | 49.59 | 18,174,332 | -1.50(-2.93%) |
Jun 18, 2020 | 50.35 | 51.84 | 50.00 | 51.09 | 4,122,014 | +0.27(+0.52%) |
Jun 17, 2020 | 51.40 | 51.52 | 50.77 | 50.83 | 3,896,929 | -0.08(-0.16%) |
Jun 16, 2020 | 52.37 | 52.84 | 50.51 | 50.91 | 4,683,437 | +0.48(+0.94%) |
Jun 15, 2020 | 47.15 | 50.74 | 47.15 | 50.43 | 4,150,836 | +1.72(+3.54%) |
Jun 12, 2020 | 48.95 | 49.31 | 47.17 | 48.71 | 2,939,516 | +2.06(+4.41%) |
Jun 11, 2020 | 46.59 | 48.76 | 46.38 | 46.65 | 5,057,097 | -3.43(-6.84%) |
Jun 10, 2020 | 50.83 | 50.87 | 49.09 | 50.08 | 3,883,671 | -0.58(-1.15%) |
Jun 09, 2020 | 50.12 | 50.82 | 49.65 | 50.66 | 3,085,987 | -1.06(-2.06%) |
Jun 08, 2020 | 51.78 | 51.96 | 51.09 | 51.72 | 4,029,308 | +1.58(+3.15%) |
Jun 05, 2020 | 50.55 | 51.74 | 49.21 | 50.14 | 6,132,512 | +1.69(+3.49%) |
Jun 04, 2020 | 48.40 | 48.86 | 47.43 | 48.45 | 2,889,925 | -0.04(-0.08%) |
Jun 03, 2020 | 46.83 | 48.83 | 46.76 | 48.49 | 3,281,898 | +2.39(+5.17%) |
Jun 02, 2020 | 46.17 | 46.63 | 45.78 | 46.10 | 3,817,017 | +0.51(+1.11%) |