Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 52.72 | 52.97 | 52.41 | 52.50 | 727,098 | -0.50(-0.95%) |
Aug 28, 2020 | 52.94 | 53.03 | 52.41 | 53.00 | 749,920 | -0.22(-0.41%) |
Aug 27, 2020 | 53.90 | 53.97 | 53.20 | 53.22 | 731,628 | +0.09(+0.17%) |
Aug 26, 2020 | 52.88 | 53.24 | 52.82 | 53.13 | 594,418 | +0.11(+0.20%) |
Aug 25, 2020 | 53.35 | 53.37 | 52.78 | 53.03 | 575,338 | -0.09(-0.17%) |
Aug 24, 2020 | 53.40 | 53.42 | 52.92 | 53.12 | 586,454 | +0.63(+1.21%) |
Aug 21, 2020 | 51.86 | 52.59 | 51.82 | 52.48 | 532,366 | -0.45(-0.85%) |
Aug 20, 2020 | 52.60 | 52.98 | 52.50 | 52.93 | 744,222 | +0.02(+0.03%) |
Aug 19, 2020 | 53.41 | 53.41 | 52.83 | 52.91 | 881,106 | +0.00(+0.00%) |
Aug 18, 2020 | 53.01 | 53.03 | 52.66 | 52.91 | 866,900 | +0.26(+0.50%) |
Aug 17, 2020 | 52.48 | 52.85 | 52.48 | 52.65 | 840,115 | +0.27(+0.52%) |
Aug 14, 2020 | 52.54 | 52.77 | 52.25 | 52.38 | 1,409,506 | -0.41(-0.78%) |
Aug 13, 2020 | 53.09 | 53.26 | 52.70 | 52.79 | 892,411 | -0.24(-0.45%) |
Aug 12, 2020 | 52.69 | 53.31 | 52.62 | 53.03 | 897,915 | +1.23(+2.38%) |
Aug 11, 2020 | 52.55 | 52.58 | 51.72 | 51.79 | 735,246 | -0.70(-1.33%) |
Aug 10, 2020 | 52.82 | 52.82 | 52.36 | 52.49 | 987,675 | -0.11(-0.20%) |
Aug 07, 2020 | 52.66 | 52.77 | 52.36 | 52.60 | 824,254 | -0.64(-1.21%) |
Aug 06, 2020 | 53.13 | 53.44 | 53.12 | 53.24 | 1,055,529 | -0.26(-0.48%) |
Aug 05, 2020 | 54.28 | 54.43 | 53.46 | 53.50 | 807,594 | -0.50(-0.92%) |
Aug 04, 2020 | 53.15 | 53.99 | 53.07 | 53.99 | 884,111 | +0.44(+0.82%) |
Aug 03, 2020 | 53.97 | 54.14 | 53.37 | 53.56 | 908,348 | +0.67(+1.27%) |
Jul 31, 2020 | 53.38 | 53.50 | 52.39 | 52.88 | 1,170,632 | -0.84(-1.56%) |
Jul 30, 2020 | 53.31 | 53.79 | 52.80 | 53.72 | 864,243 | -0.72(-1.32%) |
Jul 29, 2020 | 54.77 | 54.77 | 54.21 | 54.44 | 909,085 | +0.90(+1.68%) |
Jul 28, 2020 | 52.78 | 53.92 | 52.78 | 53.54 | 922,850 | +0.17(+0.31%) |
Jul 27, 2020 | 53.70 | 53.70 | 53.15 | 53.37 | 893,453 | +0.78(+1.48%) |
Jul 24, 2020 | 53.26 | 53.37 | 52.49 | 52.60 | 1,028,820 | +0.42(+0.80%) |
Jul 23, 2020 | 52.90 | 53.30 | 52.12 | 52.18 | 1,982,119 | +3.34(+6.84%) |
Jul 22, 2020 | 48.84 | 48.92 | 48.35 | 48.84 | 1,014,040 | +0.25(+0.52%) |
Jul 21, 2020 | 48.95 | 49.25 | 48.56 | 48.58 | 973,956 | +0.25(+0.52%) |
Jul 20, 2020 | 48.78 | 48.94 | 48.24 | 48.33 | 1,361,632 | -0.38(-0.77%) |
Jul 17, 2020 | 48.59 | 48.81 | 48.42 | 48.70 | 633,806 | +0.47(+0.98%) |
Jul 16, 2020 | 48.15 | 48.35 | 48.07 | 48.23 | 726,323 | -0.05(-0.11%) |
Jul 15, 2020 | 48.66 | 48.84 | 48.24 | 48.28 | 791,002 | +0.19(+0.40%) |
Jul 14, 2020 | 47.72 | 48.16 | 47.72 | 48.09 | 917,791 | +0.21(+0.44%) |
Jul 13, 2020 | 47.78 | 48.28 | 47.51 | 47.88 | 2,132,672 | +0.48(+1.01%) |
Jul 10, 2020 | 47.21 | 47.48 | 47.10 | 47.40 | 1,241,309 | +0.44(+0.93%) |
Jul 09, 2020 | 47.78 | 47.89 | 46.83 | 46.96 | 2,362,238 | -0.77(-1.61%) |
Jul 08, 2020 | 47.40 | 47.73 | 47.28 | 47.73 | 823,788 | +0.00(+0.00%) |
Jul 07, 2020 | 47.62 | 47.98 | 47.53 | 47.73 | 759,432 | -0.39(-0.82%) |
Jul 06, 2020 | 48.52 | 48.67 | 48.02 | 48.13 | 892,646 | -0.55(-1.13%) |
Jul 02, 2020 | 48.56 | 49.05 | 48.56 | 48.68 | 747,599 | +0.52(+1.09%) |
Jul 01, 2020 | 47.83 | 48.34 | 47.79 | 48.15 | 761,632 | +0.17(+0.35%) |
Jun 30, 2020 | 47.56 | 48.07 | 47.55 | 47.99 | 1,134,300 | -0.34(-0.71%) |
Jun 29, 2020 | 48.39 | 48.58 | 48.12 | 48.33 | 918,558 | -0.76(-1.55%) |
Jun 26, 2020 | 49.91 | 49.91 | 49.05 | 49.09 | 1,011,323 | -0.33(-0.67%) |
Jun 25, 2020 | 49.23 | 49.46 | 48.87 | 49.42 | 1,167,792 | +0.19(+0.39%) |
Jun 24, 2020 | 50.02 | 50.06 | 49.23 | 49.23 | 1,636,082 | -0.80(-1.59%) |
Jun 23, 2020 | 50.09 | 50.60 | 50.01 | 50.02 | 1,174,344 | +0.01(+0.02%) |
Jun 22, 2020 | 50.63 | 50.66 | 49.94 | 50.02 | 943,502 | -0.15(-0.30%) |
Jun 19, 2020 | 50.85 | 50.90 | 50.05 | 50.16 | 1,128,432 | +0.45(+0.91%) |
Jun 18, 2020 | 49.95 | 50.04 | 49.48 | 49.71 | 1,729,477 | -0.16(-0.32%) |
Jun 17, 2020 | 49.71 | 50.44 | 49.67 | 49.87 | 2,570,260 | +0.65(+1.31%) |
Jun 16, 2020 | 49.01 | 49.42 | 48.67 | 49.22 | 1,648,417 | +1.11(+2.31%) |
Jun 15, 2020 | 47.27 | 48.23 | 47.10 | 48.11 | 1,625,043 | +0.24(+0.49%) |
Jun 12, 2020 | 47.91 | 48.15 | 47.35 | 47.87 | 4,581,431 | +0.03(+0.07%) |
Jun 11, 2020 | 48.34 | 48.69 | 47.55 | 47.84 | 4,711,986 | -1.44(-2.93%) |
Jun 10, 2020 | 49.36 | 49.57 | 49.07 | 49.28 | 1,213,412 | +0.66(+1.37%) |
Jun 09, 2020 | 48.46 | 48.87 | 48.42 | 48.62 | 869,122 | -0.81(-1.65%) |
Jun 08, 2020 | 49.03 | 49.43 | 48.98 | 49.43 | 944,497 | +0.24(+0.50%) |
Jun 05, 2020 | 49.33 | 49.62 | 49.04 | 49.19 | 1,066,789 | +0.46(+0.95%) |
Jun 04, 2020 | 48.82 | 49.14 | 48.61 | 48.72 | 1,056,229 | +0.03(+0.05%) |
Jun 03, 2020 | 48.26 | 49.05 | 48.18 | 48.70 | 1,133,875 | +0.91(+1.90%) |
Jun 02, 2020 | 47.72 | 47.91 | 47.48 | 47.79 | 983,148 | +0.23(+0.48%) |