Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 54.80 | 54.99 | 54.60 | 54.78 | 8,344,705 | -0.08(-0.14%) |
Aug 28, 2020 | 54.79 | 54.87 | 54.54 | 54.86 | 7,505,562 | +0.29(+0.54%) |
Aug 27, 2020 | 54.97 | 55.00 | 54.37 | 54.56 | 5,926,904 | -0.51(-0.93%) |
Aug 26, 2020 | 54.94 | 55.16 | 54.90 | 55.07 | 4,965,381 | +0.15(+0.27%) |
Aug 25, 2020 | 55.07 | 55.09 | 54.75 | 54.92 | 3,875,973 | -0.08(-0.14%) |
Aug 24, 2020 | 54.98 | 55.02 | 54.78 | 55.00 | 3,058,157 | +0.60(+1.11%) |
Aug 21, 2020 | 54.22 | 54.43 | 54.14 | 54.39 | 4,277,106 | -0.15(-0.28%) |
Aug 20, 2020 | 54.35 | 54.63 | 54.30 | 54.54 | 3,474,491 | -0.20(-0.36%) |
Aug 19, 2020 | 55.12 | 55.17 | 54.72 | 54.74 | 4,193,058 | -0.29(-0.53%) |
Aug 18, 2020 | 54.99 | 55.13 | 54.79 | 55.04 | 5,227,541 | +0.19(+0.34%) |
Aug 17, 2020 | 54.65 | 54.88 | 54.64 | 54.85 | 3,244,278 | +0.23(+0.41%) |
Aug 14, 2020 | 54.47 | 54.70 | 54.47 | 54.62 | 3,190,856 | -0.01(-0.02%) |
Aug 13, 2020 | 54.67 | 54.78 | 54.50 | 54.63 | 4,599,093 | -0.07(-0.12%) |
Aug 12, 2020 | 54.66 | 54.90 | 54.57 | 54.70 | 6,737,447 | +1.13(+2.12%) |
Aug 11, 2020 | 54.29 | 54.29 | 53.52 | 53.56 | 10,671,052 | +0.43(+0.82%) |
Aug 10, 2020 | 52.95 | 53.15 | 52.83 | 53.13 | 5,264,114 | +0.26(+0.48%) |
Aug 07, 2020 | 52.68 | 52.89 | 52.59 | 52.87 | 4,234,211 | +0.02(+0.04%) |
Aug 06, 2020 | 52.73 | 52.93 | 52.65 | 52.85 | 4,015,498 | -0.04(-0.07%) |
Aug 05, 2020 | 53.18 | 53.27 | 52.84 | 52.89 | 4,448,164 | -0.04(-0.07%) |
Aug 04, 2020 | 52.50 | 52.93 | 52.46 | 52.93 | 3,646,025 | +0.59(+1.12%) |
Aug 03, 2020 | 51.83 | 52.35 | 51.75 | 52.34 | 7,682,237 | +1.05(+2.04%) |
Jul 31, 2020 | 51.66 | 51.72 | 51.09 | 51.30 | 9,083,991 | -1.36(-2.58%) |
Jul 30, 2020 | 52.24 | 52.75 | 51.96 | 52.66 | 6,750,914 | -0.80(-1.50%) |
Jul 29, 2020 | 53.18 | 53.56 | 53.09 | 53.46 | 5,152,799 | +0.03(+0.05%) |
Jul 28, 2020 | 53.47 | 53.62 | 53.42 | 53.43 | 2,831,996 | -0.33(-0.61%) |
Jul 27, 2020 | 53.70 | 53.93 | 53.69 | 53.76 | 3,436,197 | +1.05(+1.99%) |
Jul 24, 2020 | 52.67 | 52.91 | 52.59 | 52.71 | 4,417,547 | -0.06(-0.11%) |
Jul 23, 2020 | 52.93 | 53.11 | 52.61 | 52.77 | 3,850,520 | -0.18(-0.34%) |
Jul 22, 2020 | 52.85 | 53.02 | 52.82 | 52.95 | 4,341,222 | -0.14(-0.27%) |
Jul 21, 2020 | 53.09 | 53.29 | 53.04 | 53.09 | 4,194,714 | +0.03(+0.05%) |
Jul 20, 2020 | 52.95 | 53.09 | 52.83 | 53.06 | 3,153,830 | +0.04(+0.07%) |
Jul 17, 2020 | 52.99 | 53.06 | 52.79 | 53.02 | 3,039,294 | +0.09(+0.16%) |
Jul 16, 2020 | 53.01 | 53.10 | 52.86 | 52.94 | 3,092,681 | -0.55(-1.02%) |
Jul 15, 2020 | 53.69 | 53.86 | 53.45 | 53.49 | 5,405,926 | +0.67(+1.27%) |
Jul 14, 2020 | 52.46 | 52.87 | 52.39 | 52.82 | 8,917,675 | +0.42(+0.79%) |
Jul 13, 2020 | 52.84 | 53.07 | 52.35 | 52.40 | 6,397,160 | -0.27(-0.52%) |
Jul 10, 2020 | 52.29 | 52.70 | 52.23 | 52.67 | 6,653,170 | +0.68(+1.31%) |
Jul 09, 2020 | 52.24 | 52.25 | 51.61 | 52.00 | 5,406,965 | -0.26(-0.49%) |
Jul 08, 2020 | 52.02 | 52.26 | 51.83 | 52.25 | 7,598,248 | -0.04(-0.07%) |
Jul 07, 2020 | 52.48 | 52.66 | 52.27 | 52.29 | 5,036,550 | -0.47(-0.89%) |
Jul 06, 2020 | 52.74 | 52.91 | 52.60 | 52.76 | 3,940,630 | +0.67(+1.29%) |
Jul 02, 2020 | 52.19 | 52.42 | 52.05 | 52.09 | 5,661,819 | +0.34(+0.66%) |
Jul 01, 2020 | 51.61 | 51.83 | 51.52 | 51.75 | 6,374,496 | -0.10(-0.20%) |
Jun 30, 2020 | 51.91 | 52.20 | 51.82 | 51.85 | 8,669,256 | -0.53(-1.01%) |
Jun 29, 2020 | 52.22 | 52.40 | 51.94 | 52.38 | 4,675,832 | +0.01(+0.02%) |
Jun 26, 2020 | 52.77 | 52.81 | 52.24 | 52.37 | 6,367,945 | -0.51(-0.96%) |
Jun 25, 2020 | 52.40 | 52.90 | 52.26 | 52.88 | 6,354,413 | +0.59(+1.14%) |
Jun 24, 2020 | 52.81 | 52.86 | 52.15 | 52.29 | 6,846,729 | -1.11(-2.09%) |
Jun 23, 2020 | 53.78 | 53.86 | 53.33 | 53.40 | 7,413,319 | +0.14(+0.27%) |
Jun 22, 2020 | 52.97 | 53.27 | 52.85 | 53.26 | 5,457,905 | +0.36(+0.68%) |
Jun 19, 2020 | 53.52 | 53.53 | 52.88 | 52.90 | 6,708,033 | -0.25(-0.48%) |
Jun 18, 2020 | 53.00 | 53.23 | 52.91 | 53.16 | 5,430,856 | -0.09(-0.18%) |
Jun 17, 2020 | 53.41 | 53.55 | 53.17 | 53.25 | 6,844,412 | +0.24(+0.45%) |
Jun 16, 2020 | 53.18 | 53.33 | 52.54 | 53.01 | 11,286,866 | +1.00(+1.92%) |
Jun 15, 2020 | 51.18 | 52.11 | 51.05 | 52.01 | 8,211,627 | -0.57(-1.09%) |
Jun 12, 2020 | 52.79 | 52.87 | 52.08 | 52.59 | 13,164,400 | +0.93(+1.80%) |
Jun 11, 2020 | 52.69 | 52.93 | 51.59 | 51.66 | 12,815,894 | -2.27(-4.20%) |
Jun 10, 2020 | 53.94 | 54.09 | 53.62 | 53.93 | 7,217,830 | -0.03(-0.05%) |
Jun 09, 2020 | 53.63 | 54.06 | 53.53 | 53.96 | 10,046,091 | -0.28(-0.52%) |
Jun 08, 2020 | 53.65 | 54.25 | 53.46 | 54.24 | 8,916,026 | +0.79(+1.47%) |
Jun 05, 2020 | 53.50 | 53.68 | 53.29 | 53.45 | 8,811,104 | +0.76(+1.44%) |
Jun 04, 2020 | 52.98 | 53.18 | 52.61 | 52.69 | 6,374,886 | -0.60(-1.13%) |
Jun 03, 2020 | 52.98 | 53.38 | 52.96 | 53.29 | 6,095,931 | +0.37(+0.69%) |
Jun 02, 2020 | 52.91 | 53.10 | 52.71 | 52.93 | 6,179,041 | +0.23(+0.44%) |