Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 58.53 | 59.62 | 58.27 | 58.80 | 6,910,711 | +0.50(+0.85%) |
Aug 28, 2020 | 57.49 | 58.63 | 57.05 | 58.30 | 5,118,105 | +1.70(+3.01%) |
Aug 27, 2020 | 58.37 | 58.37 | 55.68 | 56.59 | 5,558,767 | -0.80(-1.39%) |
Aug 26, 2020 | 56.07 | 57.48 | 55.90 | 57.39 | 4,738,501 | +0.71(+1.25%) |
Aug 25, 2020 | 56.83 | 56.89 | 55.28 | 56.68 | 4,782,693 | -0.30(-0.52%) |
Aug 24, 2020 | 58.07 | 58.12 | 56.61 | 56.98 | 5,202,556 | -0.32(-0.56%) |
Aug 21, 2020 | 58.33 | 58.33 | 57.00 | 57.30 | 6,213,633 | -1.45(-2.47%) |
Aug 20, 2020 | 57.66 | 59.02 | 57.44 | 58.75 | 5,289,809 | +1.09(+1.89%) |
Aug 19, 2020 | 58.71 | 59.64 | 57.15 | 57.66 | 6,971,993 | -1.50(-2.54%) |
Aug 18, 2020 | 61.00 | 61.01 | 58.34 | 59.16 | 6,075,045 | -0.57(-0.95%) |
Aug 17, 2020 | 57.78 | 59.75 | 57.29 | 59.73 | 9,659,251 | +3.93(+7.05%) |
Aug 14, 2020 | 56.12 | 56.39 | 55.37 | 55.80 | 4,427,422 | -0.23(-0.41%) |
Aug 13, 2020 | 55.96 | 56.55 | 55.35 | 56.03 | 6,441,179 | +0.98(+1.78%) |
Aug 12, 2020 | 56.34 | 56.48 | 54.79 | 55.05 | 9,464,545 | +0.10(+0.19%) |
Aug 11, 2020 | 56.45 | 56.75 | 54.75 | 54.94 | 13,051,245 | -4.39(-7.39%) |
Aug 10, 2020 | 60.52 | 61.52 | 59.00 | 59.33 | 6,415,940 | -0.89(-1.48%) |
Aug 07, 2020 | 60.32 | 60.73 | 59.74 | 60.22 | 6,943,336 | -1.05(-1.71%) |
Aug 06, 2020 | 62.21 | 62.35 | 60.61 | 61.27 | 7,760,845 | -0.23(-0.37%) |
Aug 05, 2020 | 62.71 | 63.11 | 60.98 | 61.50 | 8,789,986 | +0.10(+0.17%) |
Aug 04, 2020 | 59.75 | 61.57 | 58.81 | 61.39 | 8,723,221 | +1.84(+3.08%) |
Aug 03, 2020 | 60.48 | 60.65 | 58.98 | 59.56 | 7,023,013 | -0.92(-1.52%) |
Jul 31, 2020 | 58.21 | 60.49 | 57.47 | 60.48 | 10,286,216 | +3.09(+5.39%) |
Jul 30, 2020 | 57.86 | 59.30 | 56.39 | 57.38 | 8,213,148 | -1.95(-3.28%) |
Jul 29, 2020 | 60.11 | 60.16 | 58.42 | 59.33 | 8,390,525 | -0.61(-1.02%) |
Jul 28, 2020 | 59.33 | 60.50 | 58.75 | 59.94 | 7,473,809 | -0.39(-0.65%) |
Jul 27, 2020 | 60.03 | 61.44 | 59.51 | 60.34 | 14,752,158 | +2.00(+3.43%) |
Jul 24, 2020 | 57.91 | 58.38 | 57.55 | 58.33 | 7,953,843 | +0.86(+1.49%) |
Jul 23, 2020 | 57.42 | 58.62 | 56.49 | 57.48 | 11,433,578 | +0.26(+0.46%) |
Jul 22, 2020 | 56.56 | 57.29 | 55.90 | 57.22 | 8,123,308 | +1.03(+1.84%) |
Jul 21, 2020 | 56.80 | 57.20 | 55.81 | 56.18 | 8,232,059 | +0.09(+0.16%) |
Jul 20, 2020 | 55.48 | 56.32 | 55.24 | 56.10 | 8,396,612 | +1.11(+2.02%) |
Jul 17, 2020 | 54.25 | 55.20 | 53.98 | 54.99 | 7,967,918 | +1.20(+2.23%) |
Jul 16, 2020 | 54.02 | 54.72 | 53.49 | 53.79 | 7,054,985 | -0.52(-0.95%) |
Jul 15, 2020 | 53.88 | 54.34 | 52.79 | 54.31 | 6,526,769 | +0.32(+0.60%) |
Jul 14, 2020 | 51.88 | 54.01 | 51.60 | 53.98 | 7,873,941 | +1.95(+3.75%) |
Jul 13, 2020 | 54.68 | 54.82 | 51.96 | 52.03 | 9,523,945 | -2.05(-3.78%) |
Jul 10, 2020 | 54.73 | 55.10 | 53.85 | 54.08 | 7,081,793 | -0.74(-1.35%) |
Jul 09, 2020 | 56.17 | 56.40 | 53.80 | 54.82 | 9,955,951 | -0.61(-1.10%) |
Jul 08, 2020 | 55.75 | 56.14 | 54.79 | 55.43 | 12,473,598 | +0.84(+1.54%) |
Jul 07, 2020 | 53.19 | 54.74 | 53.17 | 54.59 | 10,408,556 | +1.13(+2.11%) |
Jul 06, 2020 | 54.05 | 54.45 | 52.86 | 53.47 | 9,535,862 | +0.19(+0.36%) |
Jul 02, 2020 | 53.21 | 54.17 | 52.63 | 53.27 | 9,242,067 | -0.35(-0.65%) |
Jul 01, 2020 | 53.98 | 53.98 | 52.09 | 53.62 | 12,438,843 | -0.33(-0.62%) |
Jun 30, 2020 | 52.04 | 54.16 | 51.72 | 53.96 | 10,622,226 | +1.92(+3.69%) |
Jun 29, 2020 | 51.98 | 52.39 | 51.26 | 52.03 | 8,278,911 | +0.17(+0.34%) |
Jun 26, 2020 | 51.03 | 52.51 | 50.42 | 51.86 | 21,268,150 | +0.66(+1.28%) |
Jun 25, 2020 | 51.10 | 51.31 | 50.22 | 51.20 | 6,916,399 | +0.16(+0.31%) |
Jun 24, 2020 | 51.33 | 52.04 | 50.49 | 51.05 | 9,342,121 | -0.44(-0.85%) |
Jun 23, 2020 | 52.06 | 52.35 | 51.27 | 51.48 | 14,620,039 | +0.60(+1.19%) |
Jun 22, 2020 | 50.98 | 52.34 | 50.52 | 50.88 | 16,295,832 | +1.14(+2.28%) |
Jun 19, 2020 | 49.39 | 50.16 | 48.74 | 49.74 | 21,816,944 | +1.21(+2.50%) |
Jun 18, 2020 | 48.61 | 49.49 | 48.28 | 48.53 | 11,132,096 | -0.04(-0.09%) |
Jun 17, 2020 | 49.18 | 49.76 | 48.27 | 48.57 | 11,525,685 | -0.32(-0.66%) |
Jun 16, 2020 | 49.73 | 50.31 | 48.51 | 48.90 | 12,511,516 | -0.79(-1.58%) |
Jun 15, 2020 | 47.27 | 49.94 | 46.46 | 49.68 | 13,924,958 | +1.22(+2.52%) |
Jun 12, 2020 | 49.71 | 49.80 | 48.17 | 48.46 | 9,964,561 | -0.52(-1.05%) |
Jun 11, 2020 | 51.69 | 52.33 | 48.06 | 48.97 | 18,210,386 | -2.35(-4.58%) |
Jun 10, 2020 | 50.91 | 51.44 | 48.74 | 51.33 | 13,821,382 | +1.36(+2.73%) |
Jun 09, 2020 | 49.90 | 50.20 | 48.70 | 49.96 | 13,627,601 | +1.42(+2.93%) |
Jun 08, 2020 | 47.53 | 48.62 | 46.75 | 48.54 | 10,873,154 | +0.68(+1.42%) |
Jun 05, 2020 | 47.16 | 48.05 | 45.73 | 47.86 | 15,395,167 | -1.00(-2.04%) |
Jun 04, 2020 | 49.81 | 50.39 | 48.42 | 48.85 | 11,594,396 | -0.10(-0.21%) |
Jun 03, 2020 | 49.72 | 50.38 | 48.21 | 48.96 | 13,545,470 | -1.92(-3.78%) |
Jun 02, 2020 | 52.99 | 52.99 | 50.43 | 50.88 | 8,647,656 | -1.76(-3.34%) |