Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 58.90 | 58.96 | 56.51 | 57.05 | 2,912,388 | -1.90(-3.22%) |
Aug 28, 2020 | 58.00 | 59.18 | 57.08 | 58.95 | 3,472,948 | +1.15(+1.98%) |
Aug 27, 2020 | 56.08 | 58.14 | 56.00 | 57.80 | 3,209,887 | +2.22(+4.00%) |
Aug 26, 2020 | 55.69 | 56.29 | 55.20 | 55.58 | 2,100,127 | -0.33(-0.59%) |
Aug 25, 2020 | 57.70 | 57.70 | 55.83 | 55.91 | 2,196,050 | -1.34(-2.33%) |
Aug 24, 2020 | 53.66 | 57.29 | 53.66 | 57.25 | 2,690,438 | +3.75(+7.01%) |
Aug 21, 2020 | 52.92 | 53.61 | 52.55 | 53.50 | 1,783,726 | +0.57(+1.08%) |
Aug 20, 2020 | 52.68 | 53.28 | 52.48 | 52.93 | 1,664,296 | -0.35(-0.65%) |
Aug 19, 2020 | 53.83 | 54.52 | 53.07 | 53.28 | 1,710,258 | -0.56(-1.03%) |
Aug 18, 2020 | 54.53 | 54.64 | 53.17 | 53.83 | 2,664,358 | -0.94(-1.71%) |
Aug 17, 2020 | 55.57 | 55.66 | 54.31 | 54.77 | 1,401,716 | -0.97(-1.74%) |
Aug 14, 2020 | 55.00 | 56.19 | 54.56 | 55.74 | 1,767,822 | +0.36(+0.64%) |
Aug 13, 2020 | 54.88 | 55.75 | 54.61 | 55.38 | 1,188,253 | +0.10(+0.17%) |
Aug 12, 2020 | 56.67 | 56.69 | 54.52 | 55.29 | 1,421,322 | -0.64(-1.15%) |
Aug 11, 2020 | 56.74 | 57.77 | 55.74 | 55.93 | 2,608,303 | +0.39(+0.70%) |
Aug 10, 2020 | 53.19 | 55.99 | 53.19 | 55.54 | 2,360,899 | +2.37(+4.46%) |
Aug 07, 2020 | 51.93 | 53.18 | 51.12 | 53.17 | 1,929,633 | +1.13(+2.17%) |
Aug 06, 2020 | 52.92 | 53.36 | 51.97 | 52.04 | 2,831,626 | -1.70(-3.16%) |
Aug 05, 2020 | 51.90 | 53.94 | 51.87 | 53.74 | 2,147,317 | +2.13(+4.14%) |
Aug 04, 2020 | 51.51 | 52.06 | 51.15 | 51.61 | 2,440,744 | -0.29(-0.55%) |
Aug 03, 2020 | 52.35 | 52.35 | 49.97 | 51.90 | 2,824,579 | -0.48(-0.91%) |
Jul 31, 2020 | 51.28 | 53.82 | 50.39 | 52.37 | 4,790,949 | -0.12(-0.23%) |
Jul 30, 2020 | 52.88 | 53.02 | 52.06 | 52.49 | 2,199,264 | -1.22(-2.28%) |
Jul 29, 2020 | 52.80 | 53.99 | 52.64 | 53.72 | 1,296,148 | +0.95(+1.81%) |
Jul 28, 2020 | 52.38 | 53.35 | 52.38 | 52.76 | 1,456,040 | -0.01(-0.02%) |
Jul 27, 2020 | 51.71 | 52.83 | 51.49 | 52.77 | 1,695,374 | +0.80(+1.54%) |
Jul 24, 2020 | 52.76 | 53.05 | 51.80 | 51.97 | 1,849,649 | -0.21(-0.40%) |
Jul 23, 2020 | 51.60 | 53.00 | 51.60 | 52.18 | 1,853,223 | +0.39(+0.75%) |
Jul 22, 2020 | 51.58 | 52.24 | 51.25 | 51.79 | 1,811,153 | +0.02(+0.03%) |
Jul 21, 2020 | 50.78 | 52.33 | 50.34 | 51.77 | 2,774,509 | +1.51(+3.00%) |
Jul 20, 2020 | 51.33 | 52.04 | 50.25 | 50.26 | 2,721,702 | -1.55(-3.00%) |
Jul 17, 2020 | 54.20 | 54.20 | 51.80 | 51.82 | 2,212,687 | -2.26(-4.17%) |
Jul 16, 2020 | 53.84 | 55.18 | 53.67 | 54.07 | 2,187,182 | -0.29(-0.54%) |
Jul 15, 2020 | 53.47 | 54.44 | 53.28 | 54.37 | 2,280,362 | +2.10(+4.02%) |
Jul 14, 2020 | 51.90 | 53.07 | 51.65 | 52.27 | 1,736,984 | +0.16(+0.32%) |
Jul 13, 2020 | 53.21 | 53.29 | 51.47 | 52.10 | 2,265,556 | -0.60(-1.14%) |
Jul 10, 2020 | 50.81 | 52.72 | 50.63 | 52.70 | 2,047,534 | +2.14(+4.24%) |
Jul 09, 2020 | 52.43 | 52.48 | 50.48 | 50.56 | 3,197,702 | -2.09(-3.97%) |
Jul 08, 2020 | 51.92 | 52.66 | 51.24 | 52.65 | 2,504,815 | +0.74(+1.42%) |
Jul 07, 2020 | 53.80 | 53.89 | 51.77 | 51.91 | 2,281,169 | -2.74(-5.02%) |
Jul 06, 2020 | 54.46 | 55.02 | 53.54 | 54.66 | 2,080,869 | +1.22(+2.29%) |
Jul 02, 2020 | 53.85 | 54.85 | 53.29 | 53.43 | 2,112,650 | +0.85(+1.62%) |
Jul 01, 2020 | 53.11 | 54.08 | 52.43 | 52.58 | 2,627,497 | -0.30(-0.56%) |
Jun 30, 2020 | 51.99 | 53.02 | 51.28 | 52.88 | 3,055,500 | +0.50(+0.96%) |
Jun 29, 2020 | 50.08 | 52.67 | 49.90 | 52.37 | 3,582,688 | +2.79(+5.64%) |
Jun 26, 2020 | 51.73 | 51.73 | 49.20 | 49.58 | 10,204,249 | -2.32(-4.46%) |
Jun 25, 2020 | 50.76 | 52.13 | 50.63 | 51.90 | 2,444,851 | +0.68(+1.32%) |
Jun 24, 2020 | 53.38 | 53.72 | 50.92 | 51.22 | 2,766,976 | -3.18(-5.84%) |
Jun 23, 2020 | 55.38 | 55.59 | 54.06 | 54.39 | 2,253,517 | +0.08(+0.14%) |
Jun 22, 2020 | 54.26 | 54.75 | 53.34 | 54.32 | 2,523,792 | -0.60(-1.09%) |
Jun 19, 2020 | 56.30 | 56.42 | 53.97 | 54.92 | 8,218,373 | -0.18(-0.33%) |
Jun 18, 2020 | 54.67 | 56.22 | 54.42 | 55.10 | 2,635,946 | -0.10(-0.17%) |
Jun 17, 2020 | 57.39 | 57.52 | 55.11 | 55.19 | 3,582,857 | -2.05(-3.58%) |
Jun 16, 2020 | 57.59 | 57.93 | 55.67 | 57.24 | 4,850,308 | +2.47(+4.52%) |
Jun 15, 2020 | 51.35 | 55.05 | 50.72 | 54.77 | 4,918,208 | +1.62(+3.05%) |
Jun 12, 2020 | 53.59 | 53.83 | 50.84 | 53.15 | 4,215,850 | +1.26(+2.42%) |
Jun 11, 2020 | 52.75 | 53.09 | 51.64 | 51.89 | 3,788,821 | -3.28(-5.95%) |
Jun 10, 2020 | 55.40 | 56.55 | 54.44 | 55.17 | 3,314,650 | -0.75(-1.35%) |
Jun 09, 2020 | 57.64 | 57.64 | 55.62 | 55.92 | 2,842,178 | -2.72(-4.65%) |
Jun 08, 2020 | 59.53 | 60.09 | 57.66 | 58.65 | 4,189,769 | -0.21(-0.35%) |
Jun 05, 2020 | 59.20 | 61.39 | 58.52 | 58.85 | 4,151,542 | +3.64(+6.58%) |
Jun 04, 2020 | 54.80 | 55.77 | 54.13 | 55.22 | 3,784,553 | +0.08(+0.14%) |
Jun 03, 2020 | 52.09 | 55.32 | 51.81 | 55.14 | 6,420,838 | +4.01(+7.83%) |
Jun 02, 2020 | 50.62 | 51.33 | 50.37 | 51.13 | 8,585,350 | +1.10(+2.20%) |