Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 51.03 | 52.08 | 50.72 | 51.03 | 1,601,717 | +0.32(+0.62%) |
Aug 28, 2020 | 49.88 | 50.81 | 49.66 | 50.71 | 1,582,104 | +1.56(+3.17%) |
Aug 27, 2020 | 51.43 | 51.53 | 48.50 | 49.15 | 1,628,447 | -1.57(-3.09%) |
Aug 26, 2020 | 48.42 | 50.77 | 48.33 | 50.72 | 2,019,481 | +1.70(+3.47%) |
Aug 25, 2020 | 48.93 | 49.05 | 47.76 | 49.02 | 2,353,081 | +0.20(+0.41%) |
Aug 24, 2020 | 50.20 | 50.29 | 48.71 | 48.82 | 1,273,612 | -0.67(-1.35%) |
Aug 21, 2020 | 49.24 | 49.56 | 48.58 | 49.49 | 1,094,730 | -0.59(-1.18%) |
Aug 20, 2020 | 48.83 | 50.21 | 48.71 | 50.08 | 1,189,603 | +0.92(+1.86%) |
Aug 19, 2020 | 50.31 | 50.56 | 48.90 | 49.16 | 1,987,698 | -1.26(-2.50%) |
Aug 18, 2020 | 51.81 | 51.96 | 49.71 | 50.42 | 1,969,835 | -0.08(-0.15%) |
Aug 17, 2020 | 49.99 | 50.61 | 49.50 | 50.50 | 2,263,746 | +2.26(+4.69%) |
Aug 14, 2020 | 48.65 | 48.65 | 47.29 | 48.24 | 1,627,214 | -0.26(-0.53%) |
Aug 13, 2020 | 48.26 | 49.41 | 47.73 | 48.49 | 2,930,565 | +1.40(+2.98%) |
Aug 12, 2020 | 48.13 | 48.71 | 47.08 | 47.09 | 2,759,300 | +0.13(+0.28%) |
Aug 11, 2020 | 47.20 | 49.08 | 46.29 | 46.96 | 4,711,562 | -3.38(-6.71%) |
Aug 10, 2020 | 51.05 | 52.27 | 50.17 | 50.33 | 2,227,818 | -0.12(-0.25%) |
Aug 07, 2020 | 51.98 | 52.41 | 49.86 | 50.46 | 2,534,040 | -2.40(-4.55%) |
Aug 06, 2020 | 54.70 | 54.70 | 52.06 | 52.86 | 2,327,216 | -0.77(-1.44%) |
Aug 05, 2020 | 54.82 | 55.24 | 52.97 | 53.64 | 2,882,822 | +0.08(+0.14%) |
Aug 04, 2020 | 50.74 | 53.66 | 50.28 | 53.56 | 2,902,124 | +2.98(+5.89%) |
Aug 03, 2020 | 51.51 | 51.81 | 49.79 | 50.58 | 2,090,534 | -1.26(-2.43%) |
Jul 31, 2020 | 51.29 | 51.87 | 50.78 | 51.84 | 2,013,923 | +1.46(+2.90%) |
Jul 30, 2020 | 50.89 | 51.85 | 49.55 | 50.38 | 3,044,577 | -1.96(-3.74%) |
Jul 29, 2020 | 53.15 | 53.35 | 51.33 | 52.34 | 2,858,778 | -0.68(-1.28%) |
Jul 28, 2020 | 52.74 | 54.11 | 52.19 | 53.02 | 3,208,288 | -0.62(-1.16%) |
Jul 27, 2020 | 53.01 | 54.61 | 52.35 | 53.64 | 6,993,830 | +2.47(+4.83%) |
Jul 24, 2020 | 48.66 | 51.54 | 48.66 | 51.16 | 4,449,977 | +2.51(+5.16%) |
Jul 23, 2020 | 49.84 | 49.95 | 47.53 | 48.66 | 3,666,043 | -1.19(-2.39%) |
Jul 22, 2020 | 49.58 | 50.23 | 49.08 | 49.85 | 3,314,979 | +0.99(+2.03%) |
Jul 21, 2020 | 48.16 | 49.49 | 47.93 | 48.86 | 4,273,374 | +1.67(+3.54%) |
Jul 20, 2020 | 46.48 | 47.43 | 46.16 | 47.19 | 3,443,737 | +1.22(+2.66%) |
Jul 17, 2020 | 45.09 | 46.03 | 44.95 | 45.96 | 2,354,939 | +1.29(+2.88%) |
Jul 16, 2020 | 44.93 | 45.31 | 44.09 | 44.68 | 1,996,707 | -0.41(-0.91%) |
Jul 15, 2020 | 44.75 | 45.51 | 44.16 | 45.09 | 2,522,080 | +0.15(+0.34%) |
Jul 14, 2020 | 43.03 | 44.98 | 42.82 | 44.93 | 2,665,423 | +1.78(+4.14%) |
Jul 13, 2020 | 45.28 | 45.35 | 42.93 | 43.15 | 2,304,171 | -1.35(-3.04%) |
Jul 10, 2020 | 44.80 | 44.94 | 43.91 | 44.50 | 2,037,398 | -0.08(-0.17%) |
Jul 09, 2020 | 45.21 | 45.43 | 43.21 | 44.58 | 2,886,386 | -0.19(-0.43%) |
Jul 08, 2020 | 43.90 | 44.95 | 43.86 | 44.77 | 3,061,920 | +1.71(+3.97%) |
Jul 07, 2020 | 42.09 | 43.56 | 41.98 | 43.06 | 2,111,830 | +0.73(+1.74%) |
Jul 06, 2020 | 42.03 | 42.35 | 41.25 | 42.33 | 2,391,381 | +1.02(+2.47%) |
Jul 02, 2020 | 41.35 | 42.58 | 41.01 | 41.31 | 3,043,259 | -0.41(-0.98%) |
Jul 01, 2020 | 42.02 | 42.02 | 40.47 | 41.72 | 1,510,203 | -0.31(-0.75%) |
Jun 30, 2020 | 40.38 | 42.13 | 39.98 | 42.03 | 2,419,045 | +1.57(+3.89%) |
Jun 29, 2020 | 40.68 | 40.74 | 39.92 | 40.46 | 1,326,368 | +0.17(+0.43%) |
Jun 26, 2020 | 39.64 | 40.42 | 38.91 | 40.29 | 1,780,640 | +0.01(+0.02%) |
Jun 25, 2020 | 39.81 | 40.28 | 39.22 | 40.28 | 1,900,639 | +0.64(+1.61%) |
Jun 24, 2020 | 40.77 | 41.22 | 38.96 | 39.64 | 3,363,518 | -1.19(-2.92%) |
Jun 23, 2020 | 41.51 | 41.51 | 40.59 | 40.83 | 2,343,076 | +0.31(+0.78%) |
Jun 22, 2020 | 40.84 | 41.46 | 39.71 | 40.52 | 3,599,693 | +0.52(+1.29%) |
Jun 19, 2020 | 37.87 | 40.12 | 37.86 | 40.00 | 6,073,314 | +2.57(+6.86%) |
Jun 18, 2020 | 37.60 | 38.24 | 37.40 | 37.43 | 2,065,641 | -0.26(-0.68%) |
Jun 17, 2020 | 37.45 | 38.27 | 37.27 | 37.69 | 1,717,261 | +0.67(+1.80%) |
Jun 16, 2020 | 37.88 | 38.36 | 36.81 | 37.02 | 2,417,267 | -1.17(-3.07%) |
Jun 15, 2020 | 35.44 | 38.37 | 35.13 | 38.20 | 2,771,884 | +1.82(+5.01%) |
Jun 12, 2020 | 37.10 | 37.81 | 36.30 | 36.37 | 1,961,733 | -0.19(-0.52%) |
Jun 11, 2020 | 38.67 | 39.28 | 36.17 | 36.57 | 3,227,388 | -1.90(-4.94%) |
Jun 10, 2020 | 37.33 | 38.49 | 36.42 | 38.46 | 3,372,302 | +2.03(+5.58%) |
Jun 09, 2020 | 36.87 | 37.07 | 36.02 | 36.43 | 2,171,090 | +0.26(+0.71%) |
Jun 08, 2020 | 36.02 | 36.58 | 35.25 | 36.17 | 2,886,697 | +0.15(+0.42%) |
Jun 05, 2020 | 35.88 | 36.44 | 35.00 | 36.02 | 5,130,647 | -1.16(-3.13%) |
Jun 04, 2020 | 37.81 | 38.51 | 36.83 | 37.19 | 3,451,057 | -0.28(-0.74%) |
Jun 03, 2020 | 38.17 | 38.78 | 37.26 | 37.46 | 4,171,691 | -2.32(-5.83%) |
Jun 02, 2020 | 41.76 | 41.95 | 39.55 | 39.78 | 2,690,542 | -1.97(-4.71%) |