Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 53.72 | 54.31 | 53.63 | 53.81 | 19,866,688 | -0.62(-1.14%) |
Aug 28, 2020 | 53.91 | 54.69 | 53.79 | 54.43 | 9,160,365 | +0.66(+1.22%) |
Aug 27, 2020 | 54.02 | 54.96 | 53.20 | 53.77 | 16,837,538 | -0.29(-0.54%) |
Aug 26, 2020 | 52.98 | 54.06 | 52.72 | 54.06 | 12,332,705 | +1.32(+2.50%) |
Aug 25, 2020 | 52.80 | 53.36 | 52.68 | 52.74 | 7,898,262 | +0.08(+0.14%) |
Aug 24, 2020 | 52.43 | 52.75 | 52.13 | 52.67 | 8,389,272 | +0.77(+1.49%) |
Aug 21, 2020 | 52.08 | 52.14 | 51.46 | 51.90 | 10,157,989 | -0.07(-0.13%) |
Aug 20, 2020 | 52.27 | 52.48 | 51.80 | 51.96 | 11,671,344 | -0.88(-1.67%) |
Aug 19, 2020 | 52.26 | 53.41 | 52.15 | 52.85 | 17,811,352 | +0.96(+1.85%) |
Aug 18, 2020 | 52.30 | 53.52 | 51.60 | 51.89 | 22,437,908 | +1.12(+2.20%) |
Aug 17, 2020 | 50.97 | 51.14 | 50.46 | 50.77 | 10,128,130 | -0.20(-0.39%) |
Aug 14, 2020 | 50.81 | 51.30 | 50.56 | 50.97 | 5,800,494 | +0.17(+0.33%) |
Aug 13, 2020 | 50.69 | 50.96 | 50.48 | 50.80 | 8,784,557 | -0.14(-0.28%) |
Aug 12, 2020 | 51.27 | 51.44 | 50.75 | 50.94 | 9,643,600 | -0.09(-0.18%) |
Aug 11, 2020 | 51.94 | 52.15 | 50.91 | 51.03 | 8,587,683 | -0.63(-1.22%) |
Aug 10, 2020 | 51.94 | 52.30 | 51.61 | 51.66 | 10,684,611 | -0.27(-0.53%) |
Aug 07, 2020 | 51.73 | 51.94 | 51.49 | 51.93 | 9,328,816 | -0.05(-0.09%) |
Aug 06, 2020 | 52.18 | 52.28 | 51.66 | 51.98 | 8,688,029 | -0.21(-0.40%) |
Aug 05, 2020 | 52.96 | 52.96 | 52.08 | 52.19 | 7,049,663 | -0.47(-0.89%) |
Aug 04, 2020 | 52.45 | 52.67 | 52.22 | 52.66 | 6,768,170 | +0.02(+0.04%) |
Aug 03, 2020 | 52.45 | 52.74 | 52.18 | 52.64 | 9,746,567 | +0.50(+0.96%) |
Jul 31, 2020 | 51.89 | 52.16 | 51.08 | 52.14 | 9,946,256 | +0.19(+0.36%) |
Jul 30, 2020 | 51.72 | 52.17 | 51.61 | 51.95 | 8,117,537 | -0.42(-0.81%) |
Jul 29, 2020 | 52.24 | 52.56 | 52.05 | 52.38 | 7,702,660 | +0.33(+0.63%) |
Jul 28, 2020 | 51.95 | 52.41 | 51.91 | 52.05 | 13,856,983 | +0.01(+0.02%) |
Jul 27, 2020 | 52.34 | 52.61 | 52.02 | 52.04 | 10,974,423 | -0.29(-0.56%) |
Jul 24, 2020 | 52.16 | 52.69 | 51.96 | 52.33 | 9,506,838 | -0.10(-0.20%) |
Jul 23, 2020 | 52.66 | 53.00 | 52.28 | 52.43 | 13,374,022 | -0.24(-0.45%) |
Jul 22, 2020 | 52.38 | 52.82 | 52.38 | 52.67 | 14,720,941 | +0.09(+0.18%) |
Jul 21, 2020 | 52.47 | 52.97 | 52.26 | 52.57 | 12,628,596 | +0.48(+0.92%) |
Jul 20, 2020 | 51.61 | 52.20 | 51.43 | 52.09 | 12,197,026 | +0.47(+0.91%) |
Jul 17, 2020 | 52.73 | 52.77 | 51.49 | 51.62 | 15,255,222 | -0.87(-1.65%) |
Jul 16, 2020 | 53.05 | 53.12 | 52.26 | 52.49 | 9,336,382 | -0.75(-1.41%) |
Jul 15, 2020 | 53.99 | 54.39 | 53.02 | 53.24 | 11,241,800 | -0.55(-1.01%) |
Jul 14, 2020 | 53.29 | 53.87 | 53.11 | 53.79 | 16,482,963 | +0.40(+0.76%) |
Jul 13, 2020 | 53.75 | 54.15 | 53.35 | 53.38 | 17,050,212 | -0.36(-0.66%) |
Jul 10, 2020 | 53.81 | 53.86 | 53.08 | 53.74 | 13,472,914 | -0.13(-0.24%) |
Jul 09, 2020 | 53.36 | 54.12 | 53.20 | 53.87 | 16,758,575 | +0.81(+1.54%) |
Jul 08, 2020 | 53.03 | 53.07 | 52.43 | 53.05 | 13,437,169 | +0.33(+0.62%) |
Jul 07, 2020 | 52.76 | 53.33 | 52.64 | 52.73 | 14,131,299 | -0.27(-0.51%) |
Jul 06, 2020 | 52.61 | 53.21 | 52.59 | 53.00 | 16,348,309 | +0.62(+1.18%) |
Jul 02, 2020 | 52.24 | 52.84 | 52.11 | 52.38 | 16,530,663 | +0.42(+0.81%) |
Jul 01, 2020 | 51.21 | 52.32 | 51.20 | 51.96 | 19,069,756 | +0.21(+0.40%) |
Jun 30, 2020 | 51.31 | 51.91 | 51.02 | 51.75 | 20,162,928 | +0.48(+0.93%) |
Jun 29, 2020 | 50.78 | 51.46 | 50.42 | 51.28 | 15,342,891 | +0.54(+1.07%) |
Jun 26, 2020 | 50.89 | 51.11 | 50.22 | 50.73 | 19,190,388 | -0.33(-0.64%) |
Jun 25, 2020 | 50.94 | 51.12 | 50.13 | 51.06 | 17,095,618 | +0.08(+0.17%) |
Jun 24, 2020 | 51.61 | 52.14 | 50.87 | 50.98 | 19,529,996 | -0.70(-1.36%) |
Jun 23, 2020 | 51.78 | 52.41 | 51.62 | 51.68 | 19,963,322 | +0.07(+0.13%) |
Jun 22, 2020 | 50.65 | 51.86 | 50.45 | 51.61 | 17,840,876 | +0.67(+1.32%) |
Jun 19, 2020 | 50.76 | 50.99 | 49.61 | 50.94 | 35,264,076 | +0.66(+1.32%) |
Jun 18, 2020 | 48.32 | 50.55 | 48.05 | 50.27 | 20,562,876 | +2.03(+4.21%) |
Jun 17, 2020 | 49.66 | 50.32 | 48.22 | 48.24 | 30,628,392 | -2.87(-5.62%) |
Jun 16, 2020 | 50.99 | 51.50 | 50.36 | 51.12 | 20,626,096 | +1.25(+2.52%) |
Jun 15, 2020 | 47.72 | 50.03 | 47.67 | 49.86 | 17,111,510 | +1.30(+2.68%) |
Jun 12, 2020 | 49.11 | 49.63 | 47.74 | 48.56 | 12,321,452 | +0.52(+1.07%) |
Jun 11, 2020 | 49.86 | 50.15 | 47.97 | 48.05 | 13,675,872 | -2.62(-5.17%) |
Jun 10, 2020 | 51.03 | 51.18 | 50.47 | 50.67 | 7,940,948 | -0.07(-0.13%) |
Jun 09, 2020 | 51.50 | 51.56 | 50.45 | 50.73 | 9,453,985 | -0.86(-1.67%) |
Jun 08, 2020 | 49.96 | 51.61 | 49.89 | 51.59 | 12,300,995 | +1.05(+2.07%) |
Jun 05, 2020 | 49.71 | 50.82 | 49.39 | 50.55 | 13,039,647 | +1.06(+2.14%) |
Jun 04, 2020 | 49.84 | 50.27 | 49.28 | 49.49 | 10,355,053 | -0.60(-1.20%) |
Jun 03, 2020 | 49.94 | 50.21 | 49.61 | 50.09 | 9,813,077 | +0.20(+0.39%) |
Jun 02, 2020 | 49.85 | 49.90 | 49.29 | 49.89 | 9,351,221 | +0.21(+0.41%) |