Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 56.36 | 56.37 | 54.44 | 54.77 | 5,061,449 | -1.61(-2.85%) |
Aug 28, 2020 | 54.98 | 56.43 | 54.05 | 56.38 | 4,554,611 | +1.83(+3.36%) |
Aug 27, 2020 | 53.78 | 55.78 | 53.78 | 54.55 | 5,209,041 | +1.02(+1.90%) |
Aug 26, 2020 | 55.28 | 55.39 | 53.08 | 53.53 | 5,393,727 | -1.89(-3.41%) |
Aug 25, 2020 | 55.99 | 56.62 | 53.70 | 55.42 | 6,257,543 | +0.12(+0.22%) |
Aug 24, 2020 | 52.51 | 55.31 | 51.55 | 55.30 | 6,830,930 | +3.21(+6.17%) |
Aug 21, 2020 | 52.31 | 52.91 | 51.58 | 52.09 | 3,733,572 | -0.28(-0.54%) |
Aug 20, 2020 | 51.12 | 52.84 | 50.78 | 52.37 | 5,227,404 | +0.80(+1.55%) |
Aug 19, 2020 | 52.57 | 52.99 | 51.46 | 51.57 | 6,144,009 | -1.01(-1.92%) |
Aug 18, 2020 | 54.39 | 54.49 | 51.57 | 52.58 | 10,140,861 | -2.46(-4.47%) |
Aug 17, 2020 | 55.18 | 55.21 | 53.43 | 55.04 | 5,499,414 | +0.00(+0.00%) |
Aug 14, 2020 | 52.78 | 55.26 | 52.61 | 55.04 | 6,607,704 | +1.74(+3.27%) |
Aug 13, 2020 | 54.22 | 55.10 | 53.06 | 53.30 | 6,807,424 | -1.46(-2.67%) |
Aug 12, 2020 | 54.73 | 55.65 | 52.97 | 54.76 | 8,516,273 | +0.55(+1.01%) |
Aug 11, 2020 | 55.02 | 57.31 | 53.95 | 54.21 | 16,882,962 | +1.36(+2.57%) |
Aug 10, 2020 | 52.65 | 55.83 | 51.52 | 52.85 | 22,611,770 | +2.65(+5.27%) |
Aug 07, 2020 | 49.39 | 50.49 | 48.85 | 50.20 | 7,917,179 | +0.80(+1.62%) |
Aug 06, 2020 | 50.62 | 50.62 | 49.40 | 49.40 | 6,008,846 | -1.05(-2.08%) |
Aug 05, 2020 | 51.56 | 52.13 | 50.27 | 50.45 | 4,217,840 | -0.40(-0.78%) |
Aug 04, 2020 | 49.43 | 51.37 | 49.30 | 50.85 | 5,075,539 | +1.58(+3.21%) |
Aug 03, 2020 | 49.41 | 49.88 | 48.36 | 49.27 | 5,142,382 | -1.07(-2.12%) |
Jul 31, 2020 | 51.11 | 51.58 | 49.65 | 50.33 | 6,363,052 | -1.03(-2.00%) |
Jul 30, 2020 | 51.26 | 52.15 | 50.55 | 51.36 | 4,100,974 | -1.59(-3.00%) |
Jul 29, 2020 | 52.14 | 52.98 | 50.58 | 52.95 | 4,717,586 | +1.17(+2.26%) |
Jul 28, 2020 | 49.70 | 52.53 | 49.53 | 51.78 | 6,595,652 | +1.76(+3.52%) |
Jul 27, 2020 | 48.82 | 50.03 | 47.65 | 50.02 | 5,323,655 | +1.12(+2.29%) |
Jul 24, 2020 | 49.73 | 50.28 | 48.68 | 48.90 | 3,859,180 | -0.99(-1.99%) |
Jul 23, 2020 | 49.26 | 50.61 | 48.93 | 49.89 | 4,050,010 | -0.19(-0.37%) |
Jul 22, 2020 | 49.29 | 50.16 | 48.53 | 50.07 | 5,026,920 | +0.87(+1.77%) |
Jul 21, 2020 | 49.23 | 50.36 | 48.75 | 49.20 | 6,455,317 | +0.43(+0.88%) |
Jul 20, 2020 | 50.17 | 50.37 | 48.53 | 48.78 | 6,989,361 | -1.60(-3.17%) |
Jul 17, 2020 | 50.69 | 51.31 | 50.12 | 50.37 | 6,116,294 | -0.40(-0.80%) |
Jul 16, 2020 | 52.47 | 52.97 | 50.54 | 50.78 | 6,470,312 | -2.98(-5.54%) |
Jul 15, 2020 | 52.10 | 53.86 | 51.53 | 53.76 | 8,870,251 | +3.76(+7.52%) |
Jul 14, 2020 | 50.92 | 51.63 | 49.54 | 49.99 | 6,466,554 | -1.42(-2.76%) |
Jul 13, 2020 | 52.29 | 52.59 | 50.21 | 51.41 | 6,346,585 | -0.23(-0.45%) |
Jul 10, 2020 | 48.84 | 51.86 | 48.69 | 51.65 | 7,214,564 | +2.39(+4.85%) |
Jul 09, 2020 | 51.87 | 51.99 | 48.33 | 49.26 | 11,494,972 | -2.74(-5.26%) |
Jul 08, 2020 | 52.23 | 52.86 | 50.94 | 52.00 | 8,694,438 | -0.17(-0.33%) |
Jul 07, 2020 | 53.41 | 53.54 | 51.88 | 52.17 | 6,688,554 | -2.37(-4.35%) |
Jul 06, 2020 | 55.17 | 55.86 | 53.02 | 54.54 | 7,674,060 | +0.09(+0.17%) |
Jul 02, 2020 | 56.82 | 57.73 | 54.35 | 54.45 | 8,177,062 | -0.79(-1.43%) |
Jul 01, 2020 | 55.23 | 57.71 | 54.79 | 55.24 | 10,080,857 | +1.13(+2.09%) |
Jun 30, 2020 | 56.47 | 56.58 | 53.47 | 54.11 | 13,207,768 | +0.20(+0.37%) |
Jun 29, 2020 | 49.57 | 53.95 | 48.50 | 53.91 | 11,875,373 | +4.93(+10.06%) |
Jun 26, 2020 | 50.52 | 51.19 | 48.63 | 48.98 | 13,921,921 | -2.41(-4.68%) |
Jun 25, 2020 | 50.08 | 52.72 | 49.88 | 51.39 | 9,386,829 | -0.13(-0.26%) |
Jun 24, 2020 | 53.75 | 53.94 | 49.58 | 51.52 | 13,239,631 | -3.97(-7.16%) |
Jun 23, 2020 | 54.91 | 57.06 | 54.90 | 55.49 | 8,745,860 | +1.25(+2.30%) |
Jun 22, 2020 | 52.50 | 54.47 | 51.51 | 54.24 | 7,915,592 | +1.13(+2.13%) |
Jun 19, 2020 | 57.37 | 57.38 | 53.02 | 53.11 | 16,826,512 | -3.04(-5.41%) |
Jun 18, 2020 | 55.40 | 57.33 | 54.27 | 56.15 | 10,223,472 | -0.56(-0.99%) |
Jun 17, 2020 | 59.59 | 59.62 | 56.59 | 56.71 | 10,483,910 | -3.05(-5.10%) |
Jun 16, 2020 | 64.06 | 64.32 | 59.02 | 59.76 | 13,897,343 | +0.89(+1.52%) |
Jun 15, 2020 | 56.87 | 60.03 | 56.04 | 58.86 | 12,425,568 | -1.26(-2.09%) |
Jun 12, 2020 | 61.52 | 61.89 | 57.62 | 60.12 | 13,455,599 | +3.21(+5.65%) |
Jun 11, 2020 | 56.73 | 62.24 | 55.71 | 56.91 | 16,510,961 | -8.78(-13.36%) |
Jun 10, 2020 | 69.29 | 69.29 | 61.72 | 65.69 | 19,677,816 | -2.74(-4.00%) |
Jun 09, 2020 | 69.63 | 71.47 | 66.26 | 68.42 | 15,830,096 | -7.15(-9.46%) |
Jun 08, 2020 | 75.08 | 75.62 | 70.53 | 75.57 | 19,454,740 | +5.46(+7.79%) |
Jun 05, 2020 | 65.99 | 73.56 | 65.96 | 70.11 | 29,365,642 | +9.39(+15.47%) |
Jun 04, 2020 | 59.44 | 61.60 | 55.11 | 60.72 | 22,130,242 | +3.05(+5.28%) |
Jun 03, 2020 | 51.99 | 59.18 | 51.83 | 57.67 | 21,819,806 | +7.46(+14.86%) |
Jun 02, 2020 | 49.84 | 51.03 | 49.41 | 50.21 | 9,850,764 | +1.46(+3.00%) |