Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 52.87 | 52.93 | 49.97 | 49.98 | 4,276,155 | -2.84(-5.37%) |
Aug 28, 2020 | 51.59 | 53.06 | 51.59 | 52.82 | 2,890,328 | +1.31(+2.54%) |
Aug 27, 2020 | 51.44 | 51.66 | 50.50 | 51.51 | 3,696,426 | +0.20(+0.38%) |
Aug 26, 2020 | 52.50 | 52.86 | 51.30 | 51.32 | 3,512,854 | -1.37(-2.60%) |
Aug 25, 2020 | 54.45 | 54.67 | 52.50 | 52.68 | 2,693,690 | -1.74(-3.19%) |
Aug 24, 2020 | 52.36 | 54.44 | 51.86 | 54.42 | 3,522,175 | +2.30(+4.41%) |
Aug 21, 2020 | 52.15 | 52.81 | 51.78 | 52.12 | 3,655,842 | +0.00(+0.00%) |
Aug 20, 2020 | 51.94 | 52.65 | 51.82 | 52.12 | 3,037,154 | -0.38(-0.73%) |
Aug 19, 2020 | 52.57 | 53.08 | 51.61 | 52.50 | 3,627,157 | +0.09(+0.18%) |
Aug 18, 2020 | 53.22 | 53.43 | 52.22 | 52.41 | 3,110,306 | -0.90(-1.68%) |
Aug 17, 2020 | 53.60 | 53.98 | 53.11 | 53.31 | 3,294,636 | -0.34(-0.64%) |
Aug 14, 2020 | 52.34 | 53.73 | 52.13 | 53.65 | 3,130,289 | +0.87(+1.64%) |
Aug 13, 2020 | 53.81 | 54.18 | 52.77 | 52.78 | 3,411,308 | -1.50(-2.76%) |
Aug 12, 2020 | 55.07 | 55.21 | 53.78 | 54.28 | 4,084,479 | +0.25(+0.47%) |
Aug 11, 2020 | 55.95 | 56.86 | 53.73 | 54.03 | 4,204,178 | -0.64(-1.17%) |
Aug 10, 2020 | 53.41 | 54.71 | 53.01 | 54.67 | 4,018,911 | +1.69(+3.18%) |
Aug 07, 2020 | 51.07 | 53.09 | 50.68 | 52.98 | 3,457,545 | +1.60(+3.12%) |
Aug 06, 2020 | 51.49 | 53.05 | 51.14 | 51.38 | 3,779,032 | -0.83(-1.60%) |
Aug 05, 2020 | 53.20 | 53.20 | 51.01 | 52.22 | 5,451,270 | +0.09(+0.18%) |
Aug 04, 2020 | 51.20 | 52.53 | 50.67 | 52.12 | 4,049,003 | +0.62(+1.19%) |
Aug 03, 2020 | 51.67 | 52.25 | 50.60 | 51.51 | 5,139,761 | -0.76(-1.45%) |
Jul 31, 2020 | 51.72 | 53.18 | 51.06 | 52.27 | 6,924,584 | -0.90(-1.70%) |
Jul 30, 2020 | 53.95 | 54.11 | 51.66 | 53.17 | 3,700,011 | -2.10(-3.80%) |
Jul 29, 2020 | 54.07 | 55.28 | 53.69 | 55.27 | 2,906,086 | +1.69(+3.15%) |
Jul 28, 2020 | 54.05 | 54.75 | 53.43 | 53.58 | 2,881,671 | -0.85(-1.56%) |
Jul 27, 2020 | 54.57 | 54.80 | 53.60 | 54.43 | 2,167,363 | -0.40(-0.72%) |
Jul 24, 2020 | 55.16 | 56.03 | 54.57 | 54.83 | 2,421,314 | -0.10(-0.18%) |
Jul 23, 2020 | 54.63 | 55.37 | 53.91 | 54.93 | 2,497,379 | -0.06(-0.11%) |
Jul 22, 2020 | 54.91 | 55.23 | 53.86 | 54.99 | 3,068,081 | -0.99(-1.76%) |
Jul 21, 2020 | 53.71 | 56.38 | 53.52 | 55.98 | 3,846,089 | +3.45(+6.56%) |
Jul 20, 2020 | 53.81 | 54.41 | 52.48 | 52.53 | 2,467,209 | -1.27(-2.37%) |
Jul 17, 2020 | 55.04 | 55.76 | 53.59 | 53.80 | 2,519,562 | -0.87(-1.59%) |
Jul 16, 2020 | 54.84 | 55.72 | 53.83 | 54.67 | 2,201,934 | -0.50(-0.90%) |
Jul 15, 2020 | 53.91 | 55.39 | 52.84 | 55.17 | 4,313,359 | +2.95(+5.65%) |
Jul 14, 2020 | 50.25 | 52.43 | 50.06 | 52.22 | 4,057,589 | +1.42(+2.80%) |
Jul 13, 2020 | 51.70 | 52.06 | 50.14 | 50.79 | 4,130,727 | -0.67(-1.29%) |
Jul 10, 2020 | 49.50 | 51.51 | 49.49 | 51.46 | 5,040,311 | +1.75(+3.53%) |
Jul 09, 2020 | 53.94 | 54.22 | 49.66 | 49.71 | 7,232,986 | -4.21(-7.81%) |
Jul 08, 2020 | 54.51 | 55.25 | 53.63 | 53.92 | 4,506,386 | -0.53(-0.98%) |
Jul 07, 2020 | 56.63 | 56.68 | 54.34 | 54.45 | 3,702,759 | -2.93(-5.11%) |
Jul 06, 2020 | 58.66 | 58.95 | 55.86 | 57.38 | 4,262,220 | -0.28(-0.48%) |
Jul 02, 2020 | 59.22 | 59.82 | 57.54 | 57.66 | 3,113,677 | -0.58(-1.00%) |
Jul 01, 2020 | 60.49 | 61.82 | 58.01 | 58.24 | 2,671,281 | -2.35(-3.88%) |
Jun 30, 2020 | 57.32 | 60.97 | 56.68 | 60.59 | 4,156,306 | +2.73(+4.72%) |
Jun 29, 2020 | 58.02 | 58.79 | 57.16 | 57.86 | 2,806,403 | +0.50(+0.87%) |
Jun 26, 2020 | 58.77 | 58.78 | 57.27 | 57.37 | 4,506,236 | -1.69(-2.85%) |
Jun 25, 2020 | 58.50 | 60.22 | 58.06 | 59.05 | 3,149,942 | +0.07(+0.11%) |
Jun 24, 2020 | 61.94 | 62.13 | 58.42 | 58.99 | 4,223,723 | -3.97(-6.31%) |
Jun 23, 2020 | 63.00 | 63.60 | 62.51 | 62.95 | 3,262,843 | +0.25(+0.40%) |
Jun 22, 2020 | 62.45 | 63.07 | 61.44 | 62.70 | 2,913,774 | -0.25(-0.40%) |
Jun 19, 2020 | 65.74 | 66.08 | 62.87 | 62.95 | 8,880,763 | -1.30(-2.02%) |
Jun 18, 2020 | 61.11 | 64.61 | 60.76 | 64.25 | 4,460,062 | +2.83(+4.61%) |
Jun 17, 2020 | 64.93 | 65.11 | 61.39 | 61.42 | 4,348,073 | -3.51(-5.40%) |
Jun 16, 2020 | 66.49 | 66.54 | 63.36 | 64.93 | 4,057,261 | +1.21(+1.90%) |
Jun 15, 2020 | 61.88 | 64.55 | 61.18 | 63.71 | 5,113,158 | -1.40(-2.15%) |
Jun 12, 2020 | 65.51 | 67.13 | 63.47 | 65.11 | 3,590,441 | +1.90(+3.01%) |
Jun 11, 2020 | 65.74 | 67.29 | 63.17 | 63.21 | 5,205,157 | -7.86(-11.06%) |
Jun 10, 2020 | 71.68 | 73.34 | 70.30 | 71.07 | 3,796,367 | -1.13(-1.56%) |
Jun 09, 2020 | 72.95 | 73.24 | 71.74 | 72.20 | 4,520,841 | -3.42(-4.52%) |
Jun 08, 2020 | 74.64 | 75.67 | 73.65 | 75.62 | 3,981,755 | +1.96(+2.67%) |
Jun 05, 2020 | 73.13 | 74.55 | 72.60 | 73.66 | 4,470,164 | +3.60(+5.14%) |
Jun 04, 2020 | 69.58 | 70.49 | 68.84 | 70.06 | 3,068,871 | -0.51(-0.72%) |
Jun 03, 2020 | 69.82 | 71.10 | 69.65 | 70.56 | 3,039,930 | +1.82(+2.65%) |
Jun 02, 2020 | 67.12 | 68.88 | 66.65 | 68.74 | 3,738,411 | +2.31(+3.48%) |