Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 56.13 | 57.39 | 55.70 | 55.80 | 3,744,229 | +1.17(+2.14%) |
Aug 28, 2020 | 54.31 | 55.06 | 53.72 | 54.63 | 2,379,711 | +1.26(+2.36%) |
Aug 27, 2020 | 53.78 | 53.90 | 53.13 | 53.38 | 799,482 | -0.19(-0.36%) |
Aug 26, 2020 | 53.35 | 53.95 | 52.65 | 53.57 | 895,068 | +0.32(+0.60%) |
Aug 25, 2020 | 53.18 | 53.42 | 53.00 | 53.25 | 904,148 | +0.46(+0.88%) |
Aug 24, 2020 | 53.23 | 53.58 | 52.50 | 52.79 | 875,190 | -0.05(-0.09%) |
Aug 21, 2020 | 52.38 | 53.02 | 52.23 | 52.84 | 1,321,659 | +0.67(+1.28%) |
Aug 20, 2020 | 52.73 | 52.73 | 51.96 | 52.17 | 2,004,229 | -0.63(-1.19%) |
Aug 19, 2020 | 53.83 | 53.85 | 52.70 | 52.80 | 1,283,825 | -1.11(-2.06%) |
Aug 18, 2020 | 53.96 | 54.09 | 52.99 | 53.91 | 1,069,992 | +0.13(+0.23%) |
Aug 17, 2020 | 52.95 | 54.24 | 52.83 | 53.78 | 1,386,508 | +1.07(+2.04%) |
Aug 14, 2020 | 52.61 | 52.90 | 52.33 | 52.71 | 1,489,607 | +0.06(+0.11%) |
Aug 13, 2020 | 53.11 | 53.32 | 52.42 | 52.65 | 1,519,444 | -0.45(-0.86%) |
Aug 12, 2020 | 52.22 | 53.14 | 52.05 | 53.11 | 1,313,657 | +1.09(+2.10%) |
Aug 11, 2020 | 51.44 | 52.38 | 51.44 | 52.01 | 1,635,454 | +0.85(+1.66%) |
Aug 10, 2020 | 51.63 | 51.99 | 51.01 | 51.16 | 1,122,893 | -0.43(-0.82%) |
Aug 07, 2020 | 52.24 | 52.50 | 51.28 | 51.59 | 1,601,297 | -0.88(-1.68%) |
Aug 06, 2020 | 51.96 | 52.49 | 51.43 | 52.47 | 1,431,806 | +1.03(+2.01%) |
Aug 05, 2020 | 51.25 | 51.90 | 50.94 | 51.43 | 1,146,876 | +0.53(+1.04%) |
Aug 04, 2020 | 50.70 | 51.22 | 50.17 | 50.90 | 1,234,844 | +0.41(+0.80%) |
Aug 03, 2020 | 49.90 | 50.72 | 49.76 | 50.49 | 1,406,049 | +0.95(+1.91%) |
Jul 31, 2020 | 48.83 | 50.28 | 48.41 | 49.55 | 2,752,630 | +0.47(+0.97%) |
Jul 30, 2020 | 48.73 | 51.22 | 48.23 | 49.07 | 3,732,935 | -2.90(-5.58%) |
Jul 29, 2020 | 50.49 | 52.08 | 50.49 | 51.97 | 2,375,791 | +1.11(+2.19%) |
Jul 28, 2020 | 51.48 | 51.48 | 50.46 | 50.86 | 1,696,877 | -0.62(-1.20%) |
Jul 27, 2020 | 51.08 | 51.66 | 50.77 | 51.48 | 1,005,751 | +0.58(+1.14%) |
Jul 24, 2020 | 49.80 | 51.00 | 49.52 | 50.90 | 1,212,452 | +0.13(+0.25%) |
Jul 23, 2020 | 51.56 | 51.96 | 50.33 | 50.78 | 994,113 | -0.79(-1.54%) |
Jul 22, 2020 | 51.90 | 52.14 | 51.39 | 51.57 | 978,632 | -0.24(-0.47%) |
Jul 21, 2020 | 51.82 | 52.87 | 51.65 | 51.81 | 1,378,088 | +0.41(+0.79%) |
Jul 20, 2020 | 51.07 | 51.93 | 50.87 | 51.40 | 1,574,262 | +0.59(+1.16%) |
Jul 17, 2020 | 50.34 | 51.16 | 50.13 | 50.81 | 2,122,722 | +0.75(+1.51%) |
Jul 16, 2020 | 49.52 | 50.27 | 49.43 | 50.06 | 1,203,576 | -0.69(-1.35%) |
Jul 15, 2020 | 49.41 | 50.78 | 49.06 | 50.75 | 1,612,741 | +1.86(+3.80%) |
Jul 14, 2020 | 48.58 | 48.95 | 47.87 | 48.89 | 1,706,249 | -0.14(-0.30%) |
Jul 13, 2020 | 49.87 | 51.00 | 49.01 | 49.03 | 2,123,105 | -0.66(-1.32%) |
Jul 10, 2020 | 49.52 | 49.70 | 48.89 | 49.69 | 819,573 | -0.09(-0.17%) |
Jul 09, 2020 | 49.66 | 50.24 | 48.95 | 49.78 | 1,805,599 | +0.36(+0.72%) |
Jul 08, 2020 | 49.32 | 49.84 | 48.69 | 49.42 | 1,929,020 | +0.51(+1.05%) |
Jul 07, 2020 | 48.45 | 49.73 | 48.05 | 48.91 | 2,047,185 | +0.14(+0.28%) |
Jul 06, 2020 | 49.00 | 49.56 | 48.11 | 48.77 | 2,789,408 | +0.97(+2.02%) |
Jul 02, 2020 | 46.98 | 48.20 | 46.69 | 47.81 | 2,615,604 | +1.71(+3.71%) |
Jul 01, 2020 | 46.48 | 47.01 | 46.09 | 46.10 | 1,526,919 | -0.39(-0.83%) |
Jun 30, 2020 | 47.38 | 47.38 | 45.96 | 46.48 | 2,794,946 | -0.87(-1.84%) |
Jun 29, 2020 | 47.79 | 47.89 | 46.76 | 47.35 | 1,494,715 | -0.67(-1.39%) |
Jun 26, 2020 | 48.14 | 48.95 | 47.35 | 48.02 | 6,845,329 | -0.15(-0.32%) |
Jun 25, 2020 | 47.95 | 48.39 | 47.33 | 48.17 | 1,928,593 | +0.12(+0.24%) |
Jun 24, 2020 | 48.64 | 48.96 | 47.06 | 48.06 | 1,815,471 | -1.07(-2.18%) |
Jun 23, 2020 | 49.55 | 49.66 | 48.76 | 49.13 | 1,639,671 | -0.15(-0.29%) |
Jun 22, 2020 | 49.37 | 49.94 | 48.93 | 49.28 | 1,715,055 | -0.34(-0.68%) |
Jun 19, 2020 | 50.30 | 50.87 | 49.51 | 49.62 | 2,845,808 | +0.89(+1.83%) |
Jun 18, 2020 | 48.16 | 49.04 | 48.07 | 48.73 | 2,205,545 | -0.28(-0.57%) |
Jun 17, 2020 | 47.52 | 49.83 | 46.43 | 49.01 | 5,466,666 | +3.30(+7.21%) |
Jun 16, 2020 | 47.00 | 47.00 | 45.08 | 45.71 | 3,415,177 | -0.25(-0.55%) |
Jun 15, 2020 | 46.30 | 46.32 | 45.13 | 45.96 | 3,683,916 | -1.66(-3.49%) |
Jun 12, 2020 | 48.37 | 48.97 | 47.21 | 47.62 | 2,431,730 | +0.50(+1.07%) |
Jun 11, 2020 | 47.54 | 48.24 | 46.84 | 47.12 | 1,990,336 | -1.43(-2.95%) |
Jun 10, 2020 | 49.06 | 49.31 | 48.02 | 48.55 | 1,510,006 | -0.71(-1.43%) |
Jun 09, 2020 | 49.41 | 49.66 | 48.64 | 49.26 | 1,995,154 | -0.53(-1.07%) |
Jun 08, 2020 | 48.35 | 49.82 | 48.23 | 49.79 | 2,149,710 | +1.71(+3.56%) |
Jun 05, 2020 | 48.35 | 48.83 | 47.78 | 48.08 | 1,912,166 | +0.11(+0.22%) |
Jun 04, 2020 | 47.00 | 48.15 | 46.71 | 47.97 | 2,667,351 | +0.59(+1.25%) |
Jun 03, 2020 | 46.82 | 47.78 | 46.57 | 47.38 | 2,580,071 | +1.42(+3.09%) |
Jun 02, 2020 | 45.64 | 45.97 | 45.13 | 45.96 | 2,930,135 | +0.54(+1.19%) |