Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 58.19 | 59.26 | 57.92 | 58.45 | 6,952,202 | +0.50(+0.85%) |
Aug 28, 2020 | 57.14 | 58.28 | 56.71 | 57.95 | 5,148,834 | +1.69(+3.01%) |
Aug 27, 2020 | 58.02 | 58.02 | 55.34 | 56.26 | 5,592,141 | -0.79(-1.39%) |
Aug 26, 2020 | 55.74 | 57.13 | 55.57 | 57.05 | 4,766,950 | +0.70(+1.25%) |
Aug 25, 2020 | 56.49 | 56.55 | 54.95 | 56.34 | 4,811,407 | -0.30(-0.52%) |
Aug 24, 2020 | 57.73 | 57.78 | 56.27 | 56.64 | 5,233,791 | -0.32(-0.56%) |
Aug 21, 2020 | 57.98 | 57.98 | 56.66 | 56.96 | 6,250,938 | -1.44(-2.47%) |
Aug 20, 2020 | 57.32 | 58.66 | 57.10 | 58.40 | 5,321,568 | +1.09(+1.89%) |
Aug 19, 2020 | 58.36 | 59.29 | 56.80 | 57.32 | 7,013,851 | -1.49(-2.54%) |
Aug 18, 2020 | 60.64 | 60.64 | 57.99 | 58.81 | 6,111,519 | -0.56(-0.95%) |
Aug 17, 2020 | 57.44 | 59.39 | 56.95 | 59.38 | 9,717,244 | +3.91(+7.05%) |
Aug 14, 2020 | 55.79 | 56.06 | 55.04 | 55.47 | 4,454,003 | -0.23(-0.41%) |
Aug 13, 2020 | 55.62 | 56.21 | 55.02 | 55.69 | 6,479,851 | +0.97(+1.78%) |
Aug 12, 2020 | 56.01 | 56.14 | 54.46 | 54.72 | 9,521,369 | +0.10(+0.19%) |
Aug 11, 2020 | 56.11 | 56.41 | 54.42 | 54.62 | 13,129,602 | -4.36(-7.39%) |
Aug 10, 2020 | 60.16 | 61.16 | 58.65 | 58.98 | 6,454,460 | -0.89(-1.48%) |
Aug 07, 2020 | 59.96 | 60.37 | 59.38 | 59.86 | 6,985,022 | -1.04(-1.71%) |
Aug 06, 2020 | 61.84 | 61.97 | 60.24 | 60.90 | 7,807,439 | -0.23(-0.37%) |
Aug 05, 2020 | 62.34 | 62.74 | 60.62 | 61.13 | 8,842,759 | +0.10(+0.17%) |
Aug 04, 2020 | 59.39 | 61.20 | 58.46 | 61.03 | 8,775,594 | +1.82(+3.08%) |
Aug 03, 2020 | 60.11 | 60.29 | 58.63 | 59.20 | 7,065,177 | -0.91(-1.52%) |
Jul 31, 2020 | 57.86 | 60.13 | 57.13 | 60.11 | 10,347,972 | +3.08(+5.39%) |
Jul 30, 2020 | 57.52 | 58.95 | 56.06 | 57.04 | 8,262,459 | -1.94(-3.28%) |
Jul 29, 2020 | 59.75 | 59.80 | 58.07 | 58.98 | 8,440,900 | -0.61(-1.02%) |
Jul 28, 2020 | 58.98 | 60.14 | 58.40 | 59.58 | 7,518,681 | -0.39(-0.65%) |
Jul 27, 2020 | 59.67 | 61.07 | 59.15 | 59.98 | 14,840,727 | +1.99(+3.43%) |
Jul 24, 2020 | 57.56 | 58.03 | 57.20 | 57.99 | 8,001,597 | +0.85(+1.49%) |
Jul 23, 2020 | 57.07 | 58.27 | 56.15 | 57.13 | 11,502,223 | +0.26(+0.46%) |
Jul 22, 2020 | 56.22 | 56.94 | 55.57 | 56.87 | 8,172,079 | +1.03(+1.84%) |
Jul 21, 2020 | 56.47 | 56.86 | 55.48 | 55.85 | 8,281,482 | +0.09(+0.16%) |
Jul 20, 2020 | 55.15 | 55.98 | 54.91 | 55.76 | 8,447,024 | +1.10(+2.02%) |
Jul 17, 2020 | 53.93 | 54.87 | 53.66 | 54.66 | 8,015,756 | +1.19(+2.23%) |
Jul 16, 2020 | 53.69 | 54.39 | 53.17 | 53.47 | 7,097,342 | -0.51(-0.95%) |
Jul 15, 2020 | 53.56 | 54.02 | 52.48 | 53.98 | 6,565,954 | +0.32(+0.60%) |
Jul 14, 2020 | 51.57 | 53.69 | 51.30 | 53.66 | 7,921,215 | +1.94(+3.75%) |
Jul 13, 2020 | 54.35 | 54.49 | 51.65 | 51.72 | 9,581,125 | -2.03(-3.78%) |
Jul 10, 2020 | 54.41 | 54.77 | 53.53 | 53.76 | 7,124,311 | -0.74(-1.35%) |
Jul 09, 2020 | 55.83 | 56.07 | 53.48 | 54.49 | 10,015,725 | -0.61(-1.10%) |
Jul 08, 2020 | 55.41 | 55.81 | 54.47 | 55.10 | 12,548,488 | +0.83(+1.54%) |
Jul 07, 2020 | 52.87 | 54.42 | 52.85 | 54.27 | 10,471,047 | +1.12(+2.11%) |
Jul 06, 2020 | 53.73 | 54.13 | 52.55 | 53.15 | 9,593,114 | +0.19(+0.36%) |
Jul 02, 2020 | 52.90 | 53.85 | 52.31 | 52.96 | 9,297,554 | -0.35(-0.65%) |
Jul 01, 2020 | 53.66 | 53.66 | 51.77 | 53.30 | 12,513,524 | -0.33(-0.62%) |
Jun 30, 2020 | 51.73 | 53.83 | 51.41 | 53.63 | 10,686,000 | +1.91(+3.69%) |
Jun 29, 2020 | 51.67 | 52.08 | 50.96 | 51.72 | 8,328,616 | +0.17(+0.34%) |
Jun 26, 2020 | 50.72 | 52.20 | 50.12 | 51.55 | 21,395,840 | +0.65(+1.28%) |
Jun 25, 2020 | 50.79 | 51.00 | 49.92 | 50.90 | 6,957,924 | +0.16(+0.31%) |
Jun 24, 2020 | 51.02 | 51.73 | 50.18 | 50.74 | 9,398,209 | -0.43(-0.85%) |
Jun 23, 2020 | 51.75 | 52.04 | 50.97 | 51.18 | 14,707,815 | +0.60(+1.19%) |
Jun 22, 2020 | 50.68 | 52.03 | 50.22 | 50.58 | 16,393,669 | +1.13(+2.28%) |
Jun 19, 2020 | 49.09 | 49.86 | 48.45 | 49.45 | 21,947,928 | +1.21(+2.50%) |
Jun 18, 2020 | 48.32 | 49.19 | 47.99 | 48.24 | 11,198,931 | -0.04(-0.09%) |
Jun 17, 2020 | 48.88 | 49.46 | 47.98 | 48.28 | 11,594,883 | -0.32(-0.66%) |
Jun 16, 2020 | 49.43 | 50.01 | 48.22 | 48.60 | 12,586,633 | -0.78(-1.58%) |
Jun 15, 2020 | 46.99 | 49.64 | 46.18 | 49.39 | 14,008,561 | +1.22(+2.52%) |
Jun 12, 2020 | 49.41 | 49.51 | 47.88 | 48.17 | 10,024,386 | -0.51(-1.05%) |
Jun 11, 2020 | 51.38 | 52.02 | 47.77 | 48.68 | 18,319,718 | -2.34(-4.58%) |
Jun 10, 2020 | 50.60 | 51.13 | 48.45 | 51.02 | 13,904,363 | +1.36(+2.73%) |
Jun 09, 2020 | 49.60 | 49.90 | 48.41 | 49.66 | 13,709,419 | +1.42(+2.93%) |
Jun 08, 2020 | 47.25 | 48.33 | 46.48 | 48.25 | 10,938,434 | +0.68(+1.42%) |
Jun 05, 2020 | 46.88 | 47.76 | 45.46 | 47.57 | 15,487,597 | -0.99(-2.04%) |
Jun 04, 2020 | 49.52 | 50.09 | 48.13 | 48.56 | 11,664,007 | -0.10(-0.21%) |
Jun 03, 2020 | 49.42 | 50.08 | 47.92 | 48.66 | 13,626,795 | -1.91(-3.78%) |
Jun 02, 2020 | 52.68 | 52.68 | 50.13 | 50.58 | 8,699,575 | -1.75(-3.34%) |