Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 45.29 | 45.40 | 44.58 | 44.60 | 18,650,462 | -1.01(-2.22%) |
Aug 28, 2020 | 45.43 | 45.69 | 44.95 | 45.61 | 19,474,476 | +0.49(+1.08%) |
Aug 27, 2020 | 44.25 | 45.55 | 44.19 | 45.12 | 22,219,038 | +0.76(+1.71%) |
Aug 26, 2020 | 45.07 | 45.18 | 44.33 | 44.36 | 16,659,289 | -0.70(-1.55%) |
Aug 25, 2020 | 45.24 | 45.81 | 44.47 | 45.06 | 19,763,634 | +0.51(+1.16%) |
Aug 24, 2020 | 43.53 | 44.61 | 43.14 | 44.55 | 22,622,766 | +1.54(+3.57%) |
Aug 21, 2020 | 43.14 | 43.69 | 42.89 | 43.01 | 19,962,418 | -0.24(-0.56%) |
Aug 20, 2020 | 43.21 | 43.63 | 42.95 | 43.26 | 18,243,574 | -0.54(-1.24%) |
Aug 19, 2020 | 44.22 | 44.78 | 43.62 | 43.80 | 23,870,374 | -0.12(-0.28%) |
Aug 18, 2020 | 44.95 | 44.96 | 43.87 | 43.92 | 19,595,502 | -0.94(-2.10%) |
Aug 17, 2020 | 45.92 | 46.08 | 44.80 | 44.86 | 22,654,878 | -1.32(-2.85%) |
Aug 14, 2020 | 45.76 | 46.54 | 45.68 | 46.18 | 15,887,981 | +0.03(+0.08%) |
Aug 13, 2020 | 46.09 | 46.66 | 45.86 | 46.14 | 15,818,896 | -0.40(-0.86%) |
Aug 12, 2020 | 47.93 | 48.00 | 46.01 | 46.54 | 22,173,142 | -0.36(-0.76%) |
Aug 11, 2020 | 47.50 | 48.01 | 46.71 | 46.90 | 28,930,930 | +0.79(+1.70%) |
Aug 10, 2020 | 45.62 | 46.42 | 45.59 | 46.12 | 19,314,122 | +0.65(+1.42%) |
Aug 07, 2020 | 44.08 | 45.57 | 43.74 | 45.47 | 24,642,400 | +1.07(+2.42%) |
Aug 06, 2020 | 44.28 | 44.75 | 44.13 | 44.40 | 12,630,413 | -0.13(-0.29%) |
Aug 05, 2020 | 44.06 | 44.76 | 44.03 | 44.53 | 18,853,880 | +0.79(+1.79%) |
Aug 04, 2020 | 43.82 | 43.90 | 43.49 | 43.74 | 18,597,266 | -0.22(-0.50%) |
Aug 03, 2020 | 44.11 | 44.36 | 43.35 | 43.96 | 18,179,226 | +0.33(+0.76%) |
Jul 31, 2020 | 43.85 | 43.89 | 43.07 | 43.63 | 25,776,346 | -0.31(-0.69%) |
Jul 30, 2020 | 44.14 | 44.22 | 43.06 | 43.94 | 27,918,556 | -1.43(-3.14%) |
Jul 29, 2020 | 44.20 | 45.42 | 44.04 | 45.36 | 19,666,372 | +1.08(+2.44%) |
Jul 28, 2020 | 44.07 | 44.62 | 44.02 | 44.28 | 15,189,883 | -0.02(-0.04%) |
Jul 27, 2020 | 44.45 | 44.45 | 43.70 | 44.30 | 16,196,005 | -0.33(-0.74%) |
Jul 24, 2020 | 45.00 | 45.33 | 44.48 | 44.63 | 18,824,754 | -0.35(-0.79%) |
Jul 23, 2020 | 44.44 | 45.11 | 44.16 | 44.98 | 19,783,058 | +0.36(+0.81%) |
Jul 22, 2020 | 44.51 | 45.15 | 44.18 | 44.62 | 20,691,978 | -0.06(-0.14%) |
Jul 21, 2020 | 43.96 | 44.76 | 43.76 | 44.68 | 25,413,558 | +1.37(+3.17%) |
Jul 20, 2020 | 43.18 | 43.69 | 42.97 | 43.31 | 27,161,034 | -0.07(-0.16%) |
Jul 17, 2020 | 44.24 | 44.46 | 43.36 | 43.37 | 22,927,024 | -1.07(-2.41%) |
Jul 16, 2020 | 44.29 | 45.31 | 44.00 | 44.45 | 21,788,798 | -0.33(-0.73%) |
Jul 15, 2020 | 44.83 | 45.01 | 43.77 | 44.77 | 32,041,872 | +1.46(+3.37%) |
Jul 14, 2020 | 44.30 | 44.98 | 43.19 | 43.31 | 41,363,356 | -1.77(-3.93%) |
Jul 13, 2020 | 46.06 | 46.29 | 44.79 | 45.08 | 31,398,024 | -0.39(-0.85%) |
Jul 10, 2020 | 42.71 | 45.51 | 42.71 | 45.47 | 32,451,130 | +2.76(+6.47%) |
Jul 09, 2020 | 43.82 | 44.12 | 42.35 | 42.71 | 28,082,096 | -1.26(-2.87%) |
Jul 08, 2020 | 43.36 | 44.11 | 43.13 | 43.97 | 22,124,372 | +0.51(+1.17%) |
Jul 07, 2020 | 44.26 | 44.35 | 43.26 | 43.46 | 24,582,770 | -1.43(-3.17%) |
Jul 06, 2020 | 44.80 | 45.40 | 44.21 | 44.89 | 26,160,674 | +1.23(+2.81%) |
Jul 02, 2020 | 45.02 | 45.30 | 43.43 | 43.66 | 25,521,466 | +0.17(+0.40%) |
Jul 01, 2020 | 44.70 | 44.90 | 43.31 | 43.49 | 22,234,212 | -0.65(-1.47%) |
Jun 30, 2020 | 43.02 | 44.52 | 42.88 | 44.13 | 27,043,896 | +0.70(+1.61%) |
Jun 29, 2020 | 43.43 | 43.98 | 42.85 | 43.44 | 26,126,282 | +0.61(+1.43%) |
Jun 26, 2020 | 45.21 | 45.21 | 42.73 | 42.82 | 41,017,140 | -2.68(-5.88%) |
Jun 25, 2020 | 43.44 | 45.59 | 43.30 | 45.50 | 32,534,038 | +1.62(+3.68%) |
Jun 24, 2020 | 44.63 | 44.77 | 43.32 | 43.88 | 31,489,400 | -1.85(-4.04%) |
Jun 23, 2020 | 45.73 | 46.41 | 45.34 | 45.73 | 25,561,540 | +0.77(+1.71%) |
Jun 22, 2020 | 44.78 | 45.40 | 44.50 | 44.96 | 26,204,394 | -0.74(-1.63%) |
Jun 19, 2020 | 46.69 | 46.72 | 44.53 | 45.71 | 58,330,128 | -0.10(-0.23%) |
Jun 18, 2020 | 45.49 | 46.34 | 44.94 | 45.81 | 25,786,818 | +0.03(+0.08%) |
Jun 17, 2020 | 47.24 | 47.33 | 45.67 | 45.78 | 27,456,258 | -1.25(-2.66%) |
Jun 16, 2020 | 48.63 | 48.71 | 45.19 | 47.03 | 43,565,584 | +1.27(+2.77%) |
Jun 15, 2020 | 43.15 | 45.78 | 42.96 | 45.76 | 42,331,568 | +0.63(+1.40%) |
Jun 12, 2020 | 44.39 | 45.30 | 43.01 | 45.13 | 45,201,268 | +3.33(+7.98%) |
Jun 11, 2020 | 44.63 | 46.22 | 41.63 | 41.79 | 71,800,832 | -6.45(-13.37%) |
Jun 10, 2020 | 50.87 | 51.08 | 48.25 | 48.25 | 42,484,088 | -3.14(-6.12%) |
Jun 09, 2020 | 50.96 | 51.99 | 49.79 | 51.39 | 35,215,284 | -1.50(-2.84%) |
Jun 08, 2020 | 52.39 | 52.97 | 51.62 | 52.89 | 37,715,436 | +2.06(+4.04%) |
Jun 05, 2020 | 53.18 | 53.95 | 50.39 | 50.84 | 51,694,784 | +2.77(+5.77%) |
Jun 04, 2020 | 46.03 | 48.10 | 45.44 | 48.06 | 38,293,716 | +2.00(+4.33%) |
Jun 03, 2020 | 45.40 | 46.43 | 45.27 | 46.07 | 38,569,148 | +2.16(+4.92%) |
Jun 02, 2020 | 43.80 | 44.30 | 43.32 | 43.91 | 31,978,438 | +1.20(+2.81%) |