Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 56.29 | 56.35 | 55.27 | 55.56 | 1,669,281 | -0.96(-1.71%) |
Aug 28, 2020 | 56.58 | 56.66 | 56.04 | 56.52 | 1,271,421 | +0.19(+0.34%) |
Aug 27, 2020 | 56.80 | 56.94 | 56.03 | 56.33 | 1,484,401 | -0.35(-0.62%) |
Aug 26, 2020 | 56.29 | 57.03 | 56.02 | 56.68 | 2,059,944 | +1.18(+2.13%) |
Aug 25, 2020 | 55.43 | 55.56 | 54.80 | 55.50 | 1,619,703 | +0.72(+1.31%) |
Aug 24, 2020 | 53.87 | 54.82 | 53.72 | 54.78 | 1,547,883 | +1.64(+3.09%) |
Aug 21, 2020 | 52.78 | 53.26 | 52.58 | 53.14 | 1,719,197 | -1.08(-1.99%) |
Aug 20, 2020 | 53.79 | 54.27 | 53.58 | 54.22 | 1,476,327 | -0.54(-0.99%) |
Aug 19, 2020 | 55.15 | 55.75 | 54.66 | 54.76 | 1,621,824 | +0.08(+0.14%) |
Aug 18, 2020 | 54.79 | 54.90 | 54.26 | 54.69 | 1,307,652 | +1.00(+1.87%) |
Aug 17, 2020 | 53.81 | 53.99 | 53.45 | 53.68 | 1,049,974 | -0.03(-0.05%) |
Aug 14, 2020 | 53.64 | 54.20 | 53.51 | 53.71 | 890,528 | -0.11(-0.21%) |
Aug 13, 2020 | 54.17 | 54.42 | 53.74 | 53.83 | 708,743 | -0.56(-1.04%) |
Aug 12, 2020 | 54.26 | 54.60 | 53.67 | 54.39 | 1,227,081 | +0.96(+1.79%) |
Aug 11, 2020 | 54.07 | 54.21 | 53.23 | 53.43 | 1,802,299 | +1.32(+2.53%) |
Aug 10, 2020 | 51.85 | 52.30 | 51.73 | 52.12 | 1,155,656 | +0.28(+0.53%) |
Aug 07, 2020 | 51.38 | 51.88 | 51.37 | 51.84 | 1,414,190 | -0.59(-1.13%) |
Aug 06, 2020 | 51.51 | 52.61 | 51.47 | 52.43 | 2,090,750 | -0.87(-1.63%) |
Aug 05, 2020 | 53.79 | 53.83 | 53.01 | 53.30 | 1,216,631 | +0.07(+0.13%) |
Aug 04, 2020 | 53.15 | 53.64 | 52.85 | 53.23 | 1,651,241 | +1.23(+2.37%) |
Aug 03, 2020 | 51.87 | 52.27 | 51.26 | 52.00 | 1,899,080 | +0.00(+0.00%) |
Jul 31, 2020 | 54.73 | 54.74 | 51.72 | 52.00 | 3,346,914 | -3.49(-6.28%) |
Jul 30, 2020 | 55.70 | 55.94 | 54.19 | 55.49 | 3,809,239 | +1.32(+2.43%) |
Jul 29, 2020 | 53.90 | 54.38 | 53.51 | 54.17 | 3,008,434 | +1.01(+1.91%) |
Jul 28, 2020 | 52.36 | 53.56 | 52.33 | 53.16 | 1,893,807 | +1.49(+2.88%) |
Jul 27, 2020 | 51.81 | 52.06 | 51.35 | 51.67 | 1,959,484 | -0.43(-0.83%) |
Jul 24, 2020 | 51.80 | 52.23 | 51.72 | 52.10 | 1,136,502 | -0.02(-0.04%) |
Jul 23, 2020 | 52.34 | 52.82 | 51.86 | 52.12 | 1,550,701 | +0.08(+0.15%) |
Jul 22, 2020 | 52.05 | 52.21 | 51.74 | 52.04 | 1,884,568 | -0.94(-1.77%) |
Jul 21, 2020 | 52.55 | 53.61 | 52.44 | 52.98 | 2,765,640 | +1.79(+3.49%) |
Jul 20, 2020 | 51.40 | 51.56 | 51.01 | 51.19 | 2,061,095 | -0.26(-0.50%) |
Jul 17, 2020 | 51.35 | 51.58 | 51.00 | 51.45 | 988,499 | -0.06(-0.11%) |
Jul 16, 2020 | 51.12 | 52.01 | 50.92 | 51.50 | 1,163,111 | -0.24(-0.46%) |
Jul 15, 2020 | 51.95 | 52.54 | 51.39 | 51.74 | 2,124,062 | +1.07(+2.11%) |
Jul 14, 2020 | 49.75 | 50.75 | 49.64 | 50.67 | 1,715,016 | +0.56(+1.12%) |
Jul 13, 2020 | 51.52 | 51.59 | 49.85 | 50.11 | 2,192,424 | -1.25(-2.44%) |
Jul 10, 2020 | 49.67 | 51.42 | 49.61 | 51.36 | 2,320,524 | +2.63(+5.39%) |
Jul 09, 2020 | 49.65 | 49.77 | 48.51 | 48.73 | 1,872,415 | -1.34(-2.67%) |
Jul 08, 2020 | 50.00 | 50.58 | 49.72 | 50.07 | 1,804,427 | -0.11(-0.23%) |
Jul 07, 2020 | 50.15 | 50.55 | 49.82 | 50.19 | 2,681,318 | -0.32(-0.62%) |
Jul 06, 2020 | 49.94 | 50.59 | 49.54 | 50.50 | 2,687,655 | +2.63(+5.49%) |
Jul 02, 2020 | 48.53 | 49.08 | 47.58 | 47.87 | 2,585,652 | +1.09(+2.33%) |
Jul 01, 2020 | 46.25 | 47.46 | 46.25 | 46.79 | 2,400,660 | -0.32(-0.67%) |
Jun 30, 2020 | 46.91 | 47.22 | 46.41 | 47.10 | 1,811,661 | +0.00(+0.00%) |
Jun 29, 2020 | 46.46 | 47.15 | 46.07 | 47.10 | 1,656,067 | +1.19(+2.60%) |
Jun 26, 2020 | 47.29 | 47.40 | 45.67 | 45.91 | 3,268,412 | -1.78(-3.73%) |
Jun 25, 2020 | 46.41 | 47.75 | 46.41 | 47.68 | 2,027,925 | +0.95(+2.02%) |
Jun 24, 2020 | 48.63 | 48.67 | 46.53 | 46.74 | 4,041,473 | -3.04(-6.10%) |
Jun 23, 2020 | 50.25 | 50.25 | 49.61 | 49.78 | 1,908,762 | +1.17(+2.40%) |
Jun 22, 2020 | 48.44 | 48.71 | 47.95 | 48.61 | 1,269,205 | +0.42(+0.87%) |
Jun 19, 2020 | 50.15 | 50.19 | 48.05 | 48.19 | 2,586,594 | -1.28(-2.59%) |
Jun 18, 2020 | 48.73 | 49.78 | 48.47 | 49.47 | 1,555,424 | +0.41(+0.84%) |
Jun 17, 2020 | 49.76 | 49.77 | 48.72 | 49.06 | 2,481,345 | -0.82(-1.65%) |
Jun 16, 2020 | 51.28 | 51.68 | 49.06 | 49.88 | 3,389,472 | +1.43(+2.96%) |
Jun 15, 2020 | 47.39 | 48.71 | 47.21 | 48.45 | 3,280,007 | -0.74(-1.50%) |
Jun 12, 2020 | 49.70 | 49.90 | 48.01 | 49.18 | 3,399,144 | +2.40(+5.13%) |
Jun 11, 2020 | 49.21 | 49.25 | 46.55 | 46.79 | 5,482,746 | -4.41(-8.62%) |
Jun 10, 2020 | 52.91 | 52.94 | 50.98 | 51.20 | 3,144,607 | -1.45(-2.76%) |
Jun 09, 2020 | 53.19 | 53.47 | 52.38 | 52.65 | 3,227,079 | -2.14(-3.91%) |
Jun 08, 2020 | 54.63 | 55.12 | 54.03 | 54.79 | 4,268,221 | +0.70(+1.29%) |
Jun 05, 2020 | 54.98 | 55.49 | 53.78 | 54.09 | 5,534,460 | +2.03(+3.91%) |
Jun 04, 2020 | 51.53 | 53.22 | 51.01 | 52.06 | 5,057,216 | +0.63(+1.23%) |
Jun 03, 2020 | 49.74 | 51.77 | 49.58 | 51.43 | 6,818,101 | +4.53(+9.66%) |
Jun 02, 2020 | 46.67 | 47.44 | 46.25 | 46.90 | 4,432,013 | +0.61(+1.31%) |