Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 53.92 | 54.28 | 50.93 | 51.10 | 6,067,729 | -2.62(-4.88%) |
Aug 28, 2020 | 53.99 | 54.83 | 53.50 | 53.72 | 4,964,600 | -1.42(-2.58%) |
Aug 27, 2020 | 54.31 | 55.58 | 52.70 | 55.14 | 6,998,292 | -0.04(-0.07%) |
Aug 26, 2020 | 56.41 | 56.70 | 54.97 | 55.18 | 3,082,276 | -1.00(-1.78%) |
Aug 25, 2020 | 56.17 | 57.43 | 55.20 | 56.18 | 3,264,823 | +0.44(+0.79%) |
Aug 24, 2020 | 56.31 | 56.64 | 54.34 | 55.74 | 4,021,261 | +0.14(+0.25%) |
Aug 21, 2020 | 56.54 | 57.93 | 55.18 | 55.60 | 4,907,200 | -0.98(-1.73%) |
Aug 20, 2020 | 53.71 | 57.09 | 53.31 | 56.58 | 5,718,508 | +1.85(+3.38%) |
Aug 19, 2020 | 55.06 | 56.96 | 53.87 | 54.73 | 8,555,785 | -0.65(-1.17%) |
Aug 18, 2020 | 53.74 | 56.04 | 52.80 | 55.38 | 10,505,331 | +2.01(+3.77%) |
Aug 17, 2020 | 52.81 | 54.05 | 50.87 | 53.37 | 5,839,540 | +0.89(+1.70%) |
Aug 14, 2020 | 52.57 | 53.17 | 50.94 | 52.48 | 7,313,900 | -0.87(-1.63%) |
Aug 13, 2020 | 53.52 | 54.72 | 51.30 | 53.35 | 18,704,172 | +3.59(+7.21%) |
Aug 12, 2020 | 47.53 | 51.17 | 46.95 | 49.76 | 10,850,660 | +3.16(+6.78%) |
Aug 11, 2020 | 46.55 | 49.68 | 45.65 | 46.60 | 10,126,443 | +1.49(+3.30%) |
Aug 10, 2020 | 48.24 | 51.00 | 45.01 | 45.11 | 11,295,066 | -3.89(-7.94%) |
Aug 07, 2020 | 44.90 | 49.08 | 44.50 | 49.00 | 15,913,600 | +5.14(+11.72%) |
Aug 06, 2020 | 38.60 | 44.64 | 37.30 | 43.86 | 21,062,178 | +5.47(+14.25%) |
Aug 05, 2020 | 38.00 | 39.40 | 35.92 | 38.39 | 7,072,123 | +0.97(+2.59%) |
Aug 04, 2020 | 35.89 | 37.62 | 35.75 | 37.42 | 4,672,859 | +1.32(+3.66%) |
Aug 03, 2020 | 34.27 | 36.25 | 33.27 | 36.10 | 6,229,902 | +2.25(+6.65%) |
Jul 31, 2020 | 36.88 | 37.24 | 33.41 | 33.85 | 10,568,700 | -2.96(-8.04%) |
Jul 30, 2020 | 36.16 | 37.35 | 35.56 | 36.81 | 6,864,151 | -0.61(-1.63%) |
Jul 29, 2020 | 33.83 | 38.25 | 33.75 | 37.42 | 12,668,141 | +4.22(+12.71%) |
Jul 28, 2020 | 32.67 | 34.30 | 32.55 | 33.20 | 7,145,645 | +0.34(+1.03%) |
Jul 27, 2020 | 34.58 | 34.88 | 31.86 | 32.86 | 10,769,755 | -1.91(-5.51%) |
Jul 24, 2020 | 33.44 | 35.03 | 32.52 | 34.77 | 6,785,700 | +0.93(+2.76%) |
Jul 23, 2020 | 35.38 | 35.53 | 32.82 | 33.84 | 8,119,966 | -2.09(-5.82%) |
Jul 22, 2020 | 35.80 | 36.77 | 35.22 | 35.93 | 5,717,362 | -0.08(-0.22%) |
Jul 21, 2020 | 33.60 | 36.64 | 33.60 | 36.01 | 8,414,962 | +2.44(+7.27%) |
Jul 20, 2020 | 34.00 | 34.98 | 32.71 | 33.57 | 6,321,389 | -0.13(-0.39%) |
Jul 17, 2020 | 35.03 | 35.64 | 33.26 | 33.70 | 6,959,100 | -1.25(-3.58%) |
Jul 16, 2020 | 33.34 | 35.35 | 32.65 | 34.95 | 9,581,937 | +0.54(+1.57%) |
Jul 15, 2020 | 31.19 | 34.68 | 31.19 | 34.41 | 18,405,852 | +5.27(+18.09%) |
Jul 14, 2020 | 28.05 | 29.52 | 27.83 | 29.14 | 5,971,637 | +0.49(+1.71%) |
Jul 13, 2020 | 29.80 | 31.12 | 28.52 | 28.65 | 10,169,377 | -0.78(-2.65%) |
Jul 10, 2020 | 29.48 | 30.25 | 28.68 | 29.43 | 7,692,900 | -0.42(-1.41%) |
Jul 09, 2020 | 29.29 | 30.41 | 28.23 | 29.85 | 9,656,132 | +0.85(+2.93%) |
Jul 08, 2020 | 28.69 | 29.16 | 26.96 | 29.00 | 12,233,122 | +0.40(+1.40%) |
Jul 07, 2020 | 29.05 | 29.53 | 28.31 | 28.60 | 8,133,543 | -1.18(-3.96%) |
Jul 06, 2020 | 31.55 | 31.93 | 29.34 | 29.78 | 8,934,678 | -1.15(-3.72%) |
Jul 02, 2020 | 33.04 | 33.21 | 30.45 | 30.93 | 9,081,000 | -0.98(-3.07%) |
Jul 01, 2020 | 32.18 | 33.23 | 31.51 | 31.91 | 9,899,916 | +1.37(+4.49%) |
Jun 30, 2020 | 29.30 | 31.40 | 29.06 | 30.54 | 9,738,762 | +0.76(+2.55%) |
Jun 29, 2020 | 29.17 | 31.01 | 28.28 | 29.78 | 15,433,077 | -0.87(-2.84%) |
Jun 26, 2020 | 31.75 | 32.75 | 30.25 | 30.65 | 13,355,200 | -1.05(-3.31%) |
Jun 25, 2020 | 32.41 | 33.22 | 30.83 | 31.70 | 12,399,609 | -1.68(-5.03%) |
Jun 24, 2020 | 36.10 | 36.60 | 32.43 | 33.38 | 18,351,208 | -3.44(-9.34%) |
Jun 23, 2020 | 33.07 | 37.43 | 32.59 | 36.82 | 30,240,284 | +5.39(+17.15%) |
Jun 22, 2020 | 32.47 | 32.71 | 30.36 | 31.43 | 9,418,359 | -0.71(-2.21%) |
Jun 19, 2020 | 33.72 | 33.97 | 31.37 | 32.14 | 13,343,400 | +0.41(+1.29%) |
Jun 18, 2020 | 31.87 | 33.04 | 31.60 | 31.73 | 5,417,457 | -0.73(-2.25%) |
Jun 17, 2020 | 31.50 | 33.29 | 30.72 | 32.46 | 8,315,478 | +0.75(+2.37%) |
Jun 16, 2020 | 33.90 | 34.66 | 31.16 | 31.71 | 9,901,659 | +0.16(+0.51%) |
Jun 15, 2020 | 28.16 | 31.85 | 27.82 | 31.55 | 10,685,647 | +1.90(+6.41%) |
Jun 12, 2020 | 30.44 | 30.58 | 28.58 | 29.65 | 9,357,800 | +1.79(+6.42%) |
Jun 11, 2020 | 27.95 | 30.94 | 27.52 | 27.86 | 15,633,246 | -3.54(-11.27%) |
Jun 10, 2020 | 32.22 | 32.95 | 29.67 | 31.40 | 14,170,377 | -1.09(-3.35%) |
Jun 09, 2020 | 33.01 | 34.27 | 32.30 | 32.49 | 11,906,145 | -1.81(-5.28%) |
Jun 08, 2020 | 34.75 | 36.75 | 33.73 | 34.30 | 17,529,316 | -1.74(-4.83%) |
Jun 05, 2020 | 39.76 | 40.14 | 35.23 | 36.04 | 18,974,500 | -1.33(-3.56%) |
Jun 04, 2020 | 33.20 | 37.92 | 32.63 | 37.37 | 25,063,460 | +4.66(+14.25%) |
Jun 03, 2020 | 31.95 | 33.00 | 31.12 | 32.71 | 14,137,525 | +1.47(+4.71%) |
Jun 02, 2020 | 33.40 | 33.60 | 30.65 | 31.24 | 16,692,536 | -1.91(-5.76%) |