Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 50.87 | 51.92 | 50.56 | 50.87 | 1,606,683 | +0.31(+0.62%) |
Aug 28, 2020 | 49.72 | 50.66 | 49.50 | 50.55 | 1,587,010 | +1.55(+3.17%) |
Aug 27, 2020 | 51.27 | 51.37 | 48.35 | 49.00 | 1,633,496 | -1.56(-3.09%) |
Aug 26, 2020 | 48.27 | 50.61 | 48.18 | 50.56 | 2,025,742 | +1.70(+3.47%) |
Aug 25, 2020 | 48.78 | 48.89 | 47.61 | 48.87 | 2,360,377 | +0.20(+0.41%) |
Aug 24, 2020 | 50.05 | 50.13 | 48.56 | 48.67 | 1,277,561 | -0.67(-1.35%) |
Aug 21, 2020 | 49.08 | 49.41 | 48.43 | 49.33 | 1,098,125 | -0.59(-1.18%) |
Aug 20, 2020 | 48.68 | 50.06 | 48.56 | 49.92 | 1,193,291 | +0.91(+1.86%) |
Aug 19, 2020 | 50.15 | 50.41 | 48.75 | 49.01 | 1,993,861 | -1.26(-2.50%) |
Aug 18, 2020 | 51.65 | 51.80 | 49.56 | 50.26 | 1,975,943 | -0.08(-0.15%) |
Aug 17, 2020 | 49.84 | 50.45 | 49.35 | 50.34 | 2,270,765 | +2.25(+4.69%) |
Aug 14, 2020 | 48.50 | 48.50 | 47.14 | 48.09 | 1,632,260 | -0.26(-0.53%) |
Aug 13, 2020 | 48.11 | 49.26 | 47.58 | 48.34 | 2,939,652 | +1.40(+2.98%) |
Aug 12, 2020 | 47.98 | 48.56 | 46.94 | 46.94 | 2,767,856 | +0.13(+0.28%) |
Aug 11, 2020 | 47.06 | 48.93 | 46.15 | 46.81 | 4,726,172 | -3.37(-6.71%) |
Aug 10, 2020 | 50.89 | 52.11 | 50.02 | 50.18 | 2,234,726 | -0.12(-0.25%) |
Aug 07, 2020 | 51.81 | 52.25 | 49.70 | 50.30 | 2,541,898 | -2.40(-4.55%) |
Aug 06, 2020 | 54.53 | 54.53 | 51.90 | 52.70 | 2,334,433 | -0.77(-1.44%) |
Aug 05, 2020 | 54.65 | 55.07 | 52.80 | 53.47 | 2,891,761 | +0.08(+0.14%) |
Aug 04, 2020 | 50.59 | 53.49 | 50.12 | 53.39 | 2,911,123 | +2.97(+5.89%) |
Aug 03, 2020 | 51.35 | 51.65 | 49.64 | 50.43 | 2,097,016 | -1.26(-2.43%) |
Jul 31, 2020 | 51.13 | 51.71 | 50.63 | 51.68 | 2,020,167 | +1.46(+2.90%) |
Jul 30, 2020 | 50.73 | 51.69 | 49.40 | 50.23 | 3,054,018 | -1.95(-3.74%) |
Jul 29, 2020 | 52.98 | 53.18 | 51.17 | 52.18 | 2,867,642 | -0.68(-1.28%) |
Jul 28, 2020 | 52.58 | 53.95 | 52.02 | 52.85 | 3,218,236 | -0.62(-1.16%) |
Jul 27, 2020 | 52.84 | 54.44 | 52.19 | 53.47 | 7,015,516 | +2.46(+4.83%) |
Jul 24, 2020 | 48.51 | 51.38 | 48.51 | 51.01 | 4,463,775 | +2.50(+5.16%) |
Jul 23, 2020 | 49.68 | 49.80 | 47.38 | 48.50 | 3,677,411 | -1.19(-2.39%) |
Jul 22, 2020 | 49.43 | 50.07 | 48.93 | 49.69 | 3,325,258 | +0.99(+2.03%) |
Jul 21, 2020 | 48.01 | 49.33 | 47.78 | 48.70 | 4,286,624 | +1.66(+3.54%) |
Jul 20, 2020 | 46.34 | 47.29 | 46.02 | 47.04 | 3,454,415 | +1.22(+2.66%) |
Jul 17, 2020 | 44.95 | 45.89 | 44.81 | 45.82 | 2,362,241 | +1.28(+2.88%) |
Jul 16, 2020 | 44.79 | 45.17 | 43.96 | 44.54 | 2,002,899 | -0.41(-0.91%) |
Jul 15, 2020 | 44.61 | 45.37 | 44.02 | 44.95 | 2,529,900 | +0.15(+0.34%) |
Jul 14, 2020 | 42.90 | 44.84 | 42.69 | 44.79 | 2,673,688 | +1.78(+4.14%) |
Jul 13, 2020 | 45.14 | 45.21 | 42.80 | 43.02 | 2,311,316 | -1.35(-3.04%) |
Jul 10, 2020 | 44.66 | 44.80 | 43.78 | 44.37 | 2,043,715 | -0.08(-0.17%) |
Jul 09, 2020 | 45.07 | 45.29 | 43.07 | 44.44 | 2,895,336 | -0.19(-0.43%) |
Jul 08, 2020 | 43.77 | 44.81 | 43.73 | 44.63 | 3,071,414 | +1.70(+3.97%) |
Jul 07, 2020 | 41.96 | 43.42 | 41.85 | 42.93 | 2,118,379 | +0.73(+1.74%) |
Jul 06, 2020 | 41.90 | 42.22 | 41.12 | 42.20 | 2,398,796 | +1.02(+2.47%) |
Jul 02, 2020 | 41.22 | 42.45 | 40.89 | 41.18 | 3,052,695 | -0.41(-0.98%) |
Jul 01, 2020 | 41.89 | 41.89 | 40.34 | 41.59 | 1,514,886 | -0.31(-0.75%) |
Jun 30, 2020 | 40.26 | 42.00 | 39.86 | 41.90 | 2,426,545 | +1.57(+3.89%) |
Jun 29, 2020 | 40.55 | 40.62 | 39.80 | 40.33 | 1,330,480 | +0.17(+0.43%) |
Jun 26, 2020 | 39.52 | 40.30 | 38.79 | 40.16 | 1,786,161 | +0.01(+0.02%) |
Jun 25, 2020 | 39.69 | 40.15 | 39.10 | 40.15 | 1,906,533 | +0.64(+1.61%) |
Jun 24, 2020 | 40.65 | 41.09 | 38.84 | 39.52 | 3,373,947 | -1.19(-2.92%) |
Jun 23, 2020 | 41.38 | 41.38 | 40.46 | 40.70 | 2,350,341 | +0.31(+0.78%) |
Jun 22, 2020 | 40.71 | 41.33 | 39.59 | 40.39 | 3,610,854 | +0.51(+1.29%) |
Jun 19, 2020 | 37.76 | 40.00 | 37.75 | 39.88 | 6,092,146 | +2.56(+6.86%) |
Jun 18, 2020 | 37.48 | 38.12 | 37.28 | 37.32 | 2,072,046 | -0.26(-0.68%) |
Jun 17, 2020 | 37.34 | 38.15 | 37.16 | 37.57 | 1,722,586 | +0.67(+1.80%) |
Jun 16, 2020 | 37.76 | 38.24 | 36.70 | 36.91 | 2,424,762 | -1.17(-3.07%) |
Jun 15, 2020 | 35.33 | 38.25 | 35.03 | 38.08 | 2,780,479 | +1.82(+5.01%) |
Jun 12, 2020 | 36.98 | 37.69 | 36.19 | 36.26 | 1,967,816 | -0.19(-0.52%) |
Jun 11, 2020 | 38.55 | 39.15 | 36.06 | 36.45 | 3,237,395 | -1.89(-4.94%) |
Jun 10, 2020 | 37.21 | 38.37 | 36.31 | 38.35 | 3,382,758 | +2.03(+5.58%) |
Jun 09, 2020 | 36.76 | 36.96 | 35.91 | 36.32 | 2,177,822 | +0.26(+0.71%) |
Jun 08, 2020 | 35.91 | 36.47 | 35.14 | 36.06 | 2,895,647 | +0.15(+0.42%) |
Jun 05, 2020 | 35.77 | 36.33 | 34.89 | 35.91 | 5,146,555 | -1.16(-3.13%) |
Jun 04, 2020 | 37.69 | 38.39 | 36.72 | 37.07 | 3,461,758 | -0.28(-0.74%) |
Jun 03, 2020 | 38.05 | 38.66 | 37.15 | 37.35 | 4,184,626 | -2.31(-5.83%) |
Jun 02, 2020 | 41.63 | 41.82 | 39.43 | 39.66 | 2,698,885 | -1.96(-4.71%) |