Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 52.47 | 52.70 | 51.11 | 51.18 | 2,953,220 | -1.72(-3.25%) |
Aug 28, 2020 | 51.63 | 52.92 | 50.85 | 52.90 | 2,725,609 | +1.36(+2.64%) |
Aug 27, 2020 | 49.47 | 51.63 | 49.47 | 51.54 | 3,131,498 | +1.84(+3.71%) |
Aug 26, 2020 | 51.01 | 51.23 | 49.19 | 49.70 | 2,641,308 | -1.55(-3.02%) |
Aug 25, 2020 | 50.96 | 51.25 | 50.23 | 51.24 | 4,259,470 | +0.15(+0.30%) |
Aug 24, 2020 | 49.69 | 51.11 | 49.21 | 51.09 | 2,306,207 | +1.15(+2.30%) |
Aug 21, 2020 | 49.26 | 50.03 | 48.60 | 49.95 | 3,662,541 | +0.93(+1.91%) |
Aug 20, 2020 | 47.45 | 49.58 | 47.20 | 49.01 | 2,474,102 | +1.01(+2.09%) |
Aug 19, 2020 | 49.07 | 49.25 | 47.86 | 48.01 | 2,734,634 | -0.88(-1.80%) |
Aug 18, 2020 | 49.70 | 49.70 | 48.52 | 48.89 | 2,571,804 | -0.93(-1.86%) |
Aug 17, 2020 | 50.32 | 50.32 | 49.36 | 49.81 | 2,222,360 | -0.14(-0.29%) |
Aug 14, 2020 | 49.31 | 50.84 | 48.94 | 49.95 | 2,386,695 | +0.67(+1.36%) |
Aug 13, 2020 | 49.80 | 50.69 | 48.98 | 49.29 | 2,040,010 | -0.81(-1.62%) |
Aug 12, 2020 | 49.98 | 50.26 | 49.29 | 50.10 | 2,051,823 | +0.25(+0.49%) |
Aug 11, 2020 | 51.30 | 51.57 | 49.58 | 49.85 | 3,280,638 | -0.71(-1.41%) |
Aug 10, 2020 | 50.26 | 51.03 | 49.58 | 50.56 | 2,750,226 | +0.23(+0.45%) |
Aug 07, 2020 | 49.32 | 50.91 | 48.96 | 50.33 | 3,818,099 | +0.68(+1.37%) |
Aug 06, 2020 | 46.86 | 50.34 | 46.38 | 49.66 | 3,994,162 | +2.87(+6.13%) |
Aug 05, 2020 | 47.45 | 47.56 | 46.36 | 46.79 | 2,458,250 | -0.12(-0.26%) |
Aug 04, 2020 | 46.55 | 47.68 | 46.55 | 46.91 | 3,191,663 | +0.37(+0.79%) |
Aug 03, 2020 | 46.42 | 46.90 | 45.69 | 46.54 | 2,703,254 | -0.61(-1.29%) |
Jul 31, 2020 | 47.82 | 47.97 | 46.42 | 47.15 | 5,549,303 | -0.85(-1.76%) |
Jul 30, 2020 | 47.08 | 48.28 | 46.84 | 47.99 | 2,399,895 | -0.15(-0.31%) |
Jul 29, 2020 | 47.34 | 48.18 | 46.88 | 48.14 | 3,250,223 | +1.36(+2.92%) |
Jul 28, 2020 | 44.90 | 47.13 | 44.89 | 46.78 | 2,519,591 | +1.87(+4.18%) |
Jul 27, 2020 | 45.04 | 45.17 | 44.13 | 44.90 | 1,754,564 | -0.36(-0.80%) |
Jul 24, 2020 | 45.97 | 46.40 | 45.02 | 45.26 | 2,523,474 | -0.46(-1.00%) |
Jul 23, 2020 | 45.49 | 46.18 | 45.23 | 45.72 | 2,362,343 | -0.34(-0.75%) |
Jul 22, 2020 | 43.34 | 46.53 | 43.04 | 46.06 | 4,531,516 | +2.51(+5.76%) |
Jul 21, 2020 | 44.00 | 44.43 | 43.48 | 43.55 | 1,870,697 | +0.16(+0.37%) |
Jul 20, 2020 | 44.44 | 44.85 | 43.22 | 43.40 | 2,789,415 | -1.49(-3.31%) |
Jul 17, 2020 | 44.10 | 45.16 | 43.69 | 44.88 | 2,485,985 | +0.98(+2.23%) |
Jul 16, 2020 | 44.43 | 45.00 | 43.60 | 43.91 | 2,439,049 | -1.02(-2.27%) |
Jul 15, 2020 | 45.36 | 45.50 | 44.17 | 44.93 | 2,340,961 | +0.97(+2.20%) |
Jul 14, 2020 | 44.10 | 44.88 | 43.78 | 43.96 | 2,241,394 | -0.07(-0.16%) |
Jul 13, 2020 | 44.67 | 44.96 | 43.72 | 44.03 | 2,350,979 | -0.47(-1.05%) |
Jul 10, 2020 | 43.18 | 44.54 | 43.12 | 44.50 | 2,786,466 | +1.19(+2.74%) |
Jul 09, 2020 | 43.78 | 43.92 | 42.29 | 43.31 | 2,602,946 | -0.73(-1.66%) |
Jul 08, 2020 | 44.03 | 44.41 | 43.39 | 44.04 | 2,910,703 | +0.07(+0.16%) |
Jul 07, 2020 | 45.31 | 45.31 | 43.90 | 43.97 | 2,576,060 | -2.08(-4.51%) |
Jul 06, 2020 | 47.81 | 47.82 | 45.83 | 46.05 | 1,644,178 | -0.28(-0.61%) |
Jul 02, 2020 | 48.32 | 48.63 | 46.11 | 46.33 | 2,107,458 | -0.89(-1.88%) |
Jul 01, 2020 | 45.94 | 47.62 | 45.48 | 47.22 | 2,918,701 | +1.66(+3.65%) |
Jun 30, 2020 | 45.22 | 46.20 | 44.63 | 45.55 | 3,388,924 | +0.43(+0.96%) |
Jun 29, 2020 | 44.45 | 45.17 | 43.27 | 45.12 | 2,074,872 | +1.34(+3.06%) |
Jun 26, 2020 | 44.08 | 44.61 | 43.50 | 43.78 | 4,350,672 | -0.41(-0.94%) |
Jun 25, 2020 | 43.05 | 44.23 | 42.50 | 44.20 | 2,976,042 | +0.73(+1.68%) |
Jun 24, 2020 | 44.28 | 44.65 | 41.53 | 43.47 | 4,034,442 | -1.85(-4.08%) |
Jun 23, 2020 | 45.61 | 46.08 | 44.88 | 45.32 | 2,208,842 | +0.09(+0.19%) |
Jun 22, 2020 | 45.74 | 46.35 | 44.53 | 45.23 | 4,312,320 | +0.33(+0.75%) |
Jun 19, 2020 | 50.09 | 50.09 | 44.17 | 44.89 | 12,693,485 | -4.23(-8.62%) |
Jun 18, 2020 | 48.46 | 49.61 | 48.25 | 49.13 | 2,402,976 | -0.18(-0.37%) |
Jun 17, 2020 | 51.25 | 51.42 | 49.13 | 49.31 | 3,046,764 | -1.43(-2.81%) |
Jun 16, 2020 | 52.57 | 52.61 | 49.62 | 50.74 | 3,061,794 | +1.34(+2.71%) |
Jun 15, 2020 | 46.45 | 49.61 | 46.17 | 49.40 | 3,621,168 | +0.77(+1.59%) |
Jun 12, 2020 | 48.35 | 48.83 | 45.76 | 48.63 | 4,257,858 | +3.43(+7.60%) |
Jun 11, 2020 | 45.20 | 47.66 | 44.67 | 45.19 | 6,220,389 | -3.90(-7.94%) |
Jun 10, 2020 | 51.89 | 51.89 | 48.82 | 49.09 | 4,489,240 | -3.37(-6.43%) |
Jun 09, 2020 | 52.23 | 53.92 | 51.52 | 52.46 | 4,835,056 | -1.80(-3.33%) |
Jun 08, 2020 | 55.30 | 55.64 | 53.70 | 54.27 | 5,359,911 | +0.04(+0.08%) |
Jun 05, 2020 | 55.46 | 56.94 | 53.56 | 54.22 | 7,335,490 | +2.54(+4.92%) |
Jun 04, 2020 | 51.47 | 51.91 | 50.37 | 51.68 | 3,857,470 | -0.23(-0.44%) |
Jun 03, 2020 | 49.07 | 52.23 | 48.84 | 51.91 | 4,489,099 | +3.69(+7.65%) |
Jun 02, 2020 | 47.42 | 48.55 | 46.99 | 48.22 | 4,497,100 | +1.51(+3.22%) |