Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 55.63 | 56.87 | 55.20 | 55.30 | 3,778,148 | +1.16(+2.14%) |
Aug 28, 2020 | 53.83 | 54.56 | 53.24 | 54.14 | 2,401,269 | +1.25(+2.36%) |
Aug 27, 2020 | 53.30 | 53.41 | 52.66 | 52.90 | 806,724 | -0.19(-0.36%) |
Aug 26, 2020 | 52.87 | 53.46 | 52.18 | 53.09 | 903,177 | +0.32(+0.60%) |
Aug 25, 2020 | 52.71 | 52.94 | 52.52 | 52.77 | 912,339 | +0.46(+0.88%) |
Aug 24, 2020 | 52.75 | 53.10 | 52.03 | 52.31 | 883,118 | -0.05(-0.09%) |
Aug 21, 2020 | 51.91 | 52.55 | 51.76 | 52.36 | 1,333,632 | +0.66(+1.28%) |
Aug 20, 2020 | 52.26 | 52.26 | 51.50 | 51.70 | 2,022,385 | -0.62(-1.19%) |
Aug 19, 2020 | 53.35 | 53.37 | 52.23 | 52.32 | 1,295,455 | -1.10(-2.06%) |
Aug 18, 2020 | 53.47 | 53.61 | 52.51 | 53.42 | 1,079,685 | +0.12(+0.23%) |
Aug 17, 2020 | 52.48 | 53.75 | 52.35 | 53.30 | 1,399,068 | +1.06(+2.04%) |
Aug 14, 2020 | 52.14 | 52.42 | 51.86 | 52.24 | 1,503,102 | +0.06(+0.11%) |
Aug 13, 2020 | 52.63 | 52.84 | 51.95 | 52.18 | 1,533,209 | -0.45(-0.86%) |
Aug 12, 2020 | 51.75 | 52.67 | 51.58 | 52.63 | 1,325,557 | +1.08(+2.10%) |
Aug 11, 2020 | 50.98 | 51.91 | 50.98 | 51.55 | 1,650,270 | +0.84(+1.66%) |
Aug 10, 2020 | 51.16 | 51.53 | 50.55 | 50.70 | 1,133,066 | -0.42(-0.82%) |
Aug 07, 2020 | 51.77 | 52.03 | 50.82 | 51.12 | 1,615,803 | -0.87(-1.68%) |
Aug 06, 2020 | 51.49 | 52.02 | 50.97 | 52.00 | 1,444,777 | +1.03(+2.01%) |
Aug 05, 2020 | 50.79 | 51.43 | 50.48 | 50.97 | 1,157,265 | +0.53(+1.04%) |
Aug 04, 2020 | 50.24 | 50.76 | 49.72 | 50.44 | 1,246,030 | +0.40(+0.80%) |
Aug 03, 2020 | 49.45 | 50.26 | 49.31 | 50.04 | 1,418,786 | +0.94(+1.91%) |
Jul 31, 2020 | 48.39 | 49.83 | 47.97 | 49.10 | 2,777,566 | +0.47(+0.97%) |
Jul 30, 2020 | 48.29 | 50.76 | 47.80 | 48.63 | 3,766,751 | -2.87(-5.58%) |
Jul 29, 2020 | 50.03 | 51.61 | 50.03 | 51.51 | 2,397,313 | +1.10(+2.19%) |
Jul 28, 2020 | 51.02 | 51.02 | 50.00 | 50.41 | 1,712,249 | -0.61(-1.20%) |
Jul 27, 2020 | 50.63 | 51.20 | 50.31 | 51.02 | 1,014,862 | +0.58(+1.14%) |
Jul 24, 2020 | 49.35 | 50.54 | 49.08 | 50.44 | 1,223,435 | +0.12(+0.25%) |
Jul 23, 2020 | 51.10 | 51.50 | 49.88 | 50.32 | 1,003,119 | -0.79(-1.54%) |
Jul 22, 2020 | 51.43 | 51.67 | 50.93 | 51.11 | 987,497 | -0.24(-0.47%) |
Jul 21, 2020 | 51.35 | 52.40 | 51.19 | 51.34 | 1,390,571 | +0.40(+0.79%) |
Jul 20, 2020 | 50.61 | 51.46 | 50.42 | 50.94 | 1,588,523 | +0.58(+1.16%) |
Jul 17, 2020 | 49.89 | 50.70 | 49.68 | 50.36 | 2,141,951 | +0.75(+1.51%) |
Jul 16, 2020 | 49.07 | 49.82 | 48.98 | 49.61 | 1,214,479 | -0.68(-1.35%) |
Jul 15, 2020 | 48.97 | 50.33 | 48.62 | 50.29 | 1,627,351 | +1.84(+3.80%) |
Jul 14, 2020 | 48.14 | 48.51 | 47.44 | 48.45 | 1,721,706 | -0.14(-0.30%) |
Jul 13, 2020 | 49.42 | 50.54 | 48.57 | 48.59 | 2,142,338 | -0.65(-1.32%) |
Jul 10, 2020 | 49.07 | 49.26 | 48.45 | 49.25 | 826,998 | -0.09(-0.17%) |
Jul 09, 2020 | 49.22 | 49.79 | 48.51 | 49.33 | 1,821,956 | +0.35(+0.72%) |
Jul 08, 2020 | 48.87 | 49.39 | 48.25 | 48.98 | 1,946,495 | +0.51(+1.05%) |
Jul 07, 2020 | 48.02 | 49.28 | 47.62 | 48.47 | 2,065,730 | +0.13(+0.28%) |
Jul 06, 2020 | 48.56 | 49.11 | 47.67 | 48.34 | 2,814,677 | +0.96(+2.02%) |
Jul 02, 2020 | 46.55 | 47.77 | 46.28 | 47.38 | 2,639,298 | +1.70(+3.71%) |
Jul 01, 2020 | 46.06 | 46.59 | 45.67 | 45.68 | 1,540,751 | -0.38(-0.83%) |
Jun 30, 2020 | 46.96 | 46.96 | 45.55 | 46.06 | 2,820,265 | -0.86(-1.84%) |
Jun 29, 2020 | 47.36 | 47.46 | 46.34 | 46.93 | 1,508,256 | -0.66(-1.39%) |
Jun 26, 2020 | 47.70 | 48.51 | 46.93 | 47.59 | 6,907,340 | -0.15(-0.32%) |
Jun 25, 2020 | 47.52 | 47.95 | 46.91 | 47.74 | 1,946,064 | +0.11(+0.24%) |
Jun 24, 2020 | 48.20 | 48.52 | 46.63 | 47.63 | 1,831,917 | -1.06(-2.18%) |
Jun 23, 2020 | 49.10 | 49.22 | 48.33 | 48.69 | 1,654,524 | -0.14(-0.29%) |
Jun 22, 2020 | 48.93 | 49.50 | 48.49 | 48.83 | 1,730,591 | -0.34(-0.68%) |
Jun 19, 2020 | 49.85 | 50.42 | 49.07 | 49.17 | 2,871,588 | +0.88(+1.83%) |
Jun 18, 2020 | 47.73 | 48.60 | 47.64 | 48.29 | 2,225,525 | -0.28(-0.57%) |
Jun 17, 2020 | 47.09 | 49.38 | 46.02 | 48.57 | 5,516,188 | +3.27(+7.21%) |
Jun 16, 2020 | 46.58 | 46.58 | 44.68 | 45.30 | 3,446,115 | -0.25(-0.55%) |
Jun 15, 2020 | 45.88 | 45.90 | 44.72 | 45.55 | 3,717,288 | -1.65(-3.49%) |
Jun 12, 2020 | 47.93 | 48.53 | 46.79 | 47.20 | 2,453,759 | +0.50(+1.07%) |
Jun 11, 2020 | 47.11 | 47.81 | 46.42 | 46.70 | 2,008,366 | -1.42(-2.95%) |
Jun 10, 2020 | 48.62 | 48.86 | 47.59 | 48.12 | 1,523,685 | -0.70(-1.43%) |
Jun 09, 2020 | 48.97 | 49.22 | 48.20 | 48.81 | 2,013,228 | -0.53(-1.07%) |
Jun 08, 2020 | 47.91 | 49.37 | 47.80 | 49.34 | 2,169,184 | +1.70(+3.56%) |
Jun 05, 2020 | 47.91 | 48.39 | 47.35 | 47.65 | 1,929,488 | +0.11(+0.22%) |
Jun 04, 2020 | 46.58 | 47.71 | 46.29 | 47.54 | 2,691,515 | +0.58(+1.24%) |
Jun 03, 2020 | 46.40 | 47.35 | 46.15 | 46.96 | 2,603,444 | +1.41(+3.09%) |
Jun 02, 2020 | 45.23 | 45.56 | 44.72 | 45.55 | 2,956,679 | +0.54(+1.19%) |