Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 54.90 | 55.13 | 54.36 | 54.53 | 1,925,372 | -0.22(-0.41%) |
Aug 28, 2020 | 54.70 | 55.03 | 54.34 | 54.75 | 1,748,034 | +0.13(+0.24%) |
Aug 27, 2020 | 55.60 | 55.60 | 54.46 | 54.62 | 1,281,674 | -0.65(-1.18%) |
Aug 26, 2020 | 55.70 | 55.70 | 54.95 | 55.27 | 1,369,204 | -0.22(-0.40%) |
Aug 25, 2020 | 55.55 | 55.68 | 55.01 | 55.50 | 1,614,871 | +0.25(+0.46%) |
Aug 24, 2020 | 55.22 | 55.40 | 54.90 | 55.25 | 1,028,257 | +0.35(+0.63%) |
Aug 21, 2020 | 54.43 | 54.93 | 54.25 | 54.90 | 1,170,025 | +0.65(+1.21%) |
Aug 20, 2020 | 54.44 | 54.89 | 54.09 | 54.25 | 964,480 | -0.47(-0.85%) |
Aug 19, 2020 | 55.00 | 55.14 | 54.56 | 54.71 | 1,144,563 | -0.37(-0.68%) |
Aug 18, 2020 | 55.76 | 56.21 | 54.99 | 55.09 | 2,027,294 | -0.27(-0.49%) |
Aug 17, 2020 | 54.36 | 55.46 | 54.26 | 55.36 | 1,353,253 | +1.15(+2.12%) |
Aug 14, 2020 | 54.23 | 54.64 | 54.02 | 54.21 | 1,024,186 | -0.24(-0.45%) |
Aug 13, 2020 | 54.17 | 54.69 | 54.06 | 54.45 | 1,743,460 | +0.01(+0.02%) |
Aug 12, 2020 | 53.88 | 54.60 | 53.71 | 54.44 | 1,665,848 | +0.97(+1.82%) |
Aug 11, 2020 | 54.76 | 54.85 | 53.29 | 53.47 | 2,843,473 | -1.08(-1.99%) |
Aug 10, 2020 | 54.41 | 54.74 | 54.13 | 54.55 | 1,781,072 | +0.15(+0.27%) |
Aug 07, 2020 | 53.55 | 54.41 | 53.55 | 54.41 | 1,819,991 | +0.69(+1.29%) |
Aug 06, 2020 | 53.46 | 53.80 | 53.16 | 53.71 | 1,505,242 | +0.32(+0.60%) |
Aug 05, 2020 | 53.92 | 54.39 | 53.12 | 53.40 | 2,328,267 | -0.16(-0.30%) |
Aug 04, 2020 | 53.59 | 53.85 | 53.28 | 53.55 | 2,145,465 | -0.43(-0.80%) |
Aug 03, 2020 | 53.75 | 54.21 | 53.52 | 53.98 | 1,821,464 | +0.52(+0.98%) |
Jul 31, 2020 | 53.50 | 53.64 | 52.47 | 53.46 | 3,058,979 | +0.12(+0.23%) |
Jul 30, 2020 | 51.52 | 54.11 | 51.34 | 53.34 | 2,902,086 | +0.65(+1.22%) |
Jul 29, 2020 | 51.27 | 52.84 | 51.27 | 52.69 | 2,307,263 | +1.74(+3.41%) |
Jul 28, 2020 | 51.91 | 51.96 | 50.82 | 50.95 | 2,688,802 | -1.32(-2.52%) |
Jul 27, 2020 | 50.52 | 52.40 | 50.52 | 52.27 | 2,342,262 | +1.67(+3.31%) |
Jul 24, 2020 | 50.83 | 50.86 | 50.33 | 50.60 | 1,931,508 | -0.19(-0.37%) |
Jul 23, 2020 | 51.78 | 51.78 | 50.49 | 50.79 | 2,503,940 | -0.79(-1.54%) |
Jul 22, 2020 | 50.36 | 51.67 | 50.32 | 51.58 | 1,865,571 | +1.17(+2.32%) |
Jul 21, 2020 | 50.36 | 50.50 | 50.08 | 50.41 | 1,766,231 | +0.45(+0.90%) |
Jul 20, 2020 | 49.66 | 50.14 | 49.44 | 49.96 | 2,317,170 | +0.10(+0.21%) |
Jul 17, 2020 | 49.14 | 49.95 | 48.99 | 49.86 | 2,568,965 | +0.91(+1.85%) |
Jul 16, 2020 | 48.32 | 49.01 | 48.22 | 48.95 | 1,965,700 | +0.76(+1.57%) |
Jul 15, 2020 | 48.26 | 48.48 | 47.90 | 48.19 | 2,599,937 | +0.47(+0.98%) |
Jul 14, 2020 | 46.78 | 47.76 | 46.57 | 47.73 | 3,381,125 | +1.01(+2.16%) |
Jul 13, 2020 | 46.88 | 47.68 | 46.65 | 46.72 | 2,578,383 | +0.14(+0.30%) |
Jul 10, 2020 | 46.63 | 46.78 | 46.13 | 46.58 | 1,790,160 | +0.10(+0.22%) |
Jul 09, 2020 | 46.88 | 47.00 | 46.12 | 46.47 | 1,976,450 | -0.34(-0.73%) |
Jul 08, 2020 | 46.60 | 47.15 | 46.31 | 46.82 | 2,333,027 | +0.16(+0.34%) |
Jul 07, 2020 | 46.72 | 47.37 | 46.53 | 46.66 | 2,269,381 | -0.30(-0.64%) |
Jul 06, 2020 | 47.61 | 47.74 | 46.71 | 46.96 | 2,692,441 | +0.19(+0.40%) |
Jul 02, 2020 | 46.88 | 47.53 | 46.47 | 46.77 | 2,319,023 | +0.46(+0.99%) |
Jul 01, 2020 | 47.05 | 47.05 | 45.89 | 46.31 | 2,440,372 | -0.52(-1.12%) |
Jun 30, 2020 | 45.57 | 47.09 | 45.34 | 46.83 | 3,753,666 | +1.24(+2.72%) |
Jun 29, 2020 | 45.54 | 46.13 | 45.10 | 45.59 | 2,660,250 | +0.54(+1.20%) |
Jun 26, 2020 | 45.33 | 45.49 | 44.61 | 45.05 | 4,837,561 | -0.37(-0.82%) |
Jun 25, 2020 | 44.40 | 45.54 | 44.38 | 45.43 | 3,523,315 | +0.90(+2.03%) |
Jun 24, 2020 | 45.48 | 45.86 | 44.47 | 44.52 | 2,758,083 | -1.28(-2.79%) |
Jun 23, 2020 | 46.47 | 46.73 | 45.77 | 45.80 | 3,553,345 | -0.10(-0.22%) |
Jun 22, 2020 | 45.01 | 46.05 | 44.53 | 45.90 | 4,167,765 | +0.67(+1.48%) |
Jun 19, 2020 | 45.94 | 45.94 | 44.28 | 45.23 | 8,021,648 | +0.21(+0.48%) |
Jun 18, 2020 | 45.02 | 45.33 | 44.72 | 45.02 | 3,164,490 | -0.11(-0.25%) |
Jun 17, 2020 | 45.32 | 45.82 | 45.03 | 45.13 | 3,736,348 | +0.05(+0.10%) |
Jun 16, 2020 | 45.48 | 45.90 | 44.15 | 45.08 | 3,378,180 | +1.21(+2.76%) |
Jun 15, 2020 | 41.73 | 43.88 | 41.45 | 43.87 | 3,056,271 | +1.16(+2.71%) |
Jun 12, 2020 | 43.58 | 43.64 | 41.63 | 42.71 | 3,069,910 | +0.24(+0.57%) |
Jun 11, 2020 | 43.32 | 43.81 | 42.45 | 42.47 | 3,581,195 | -2.08(-4.67%) |
Jun 10, 2020 | 44.66 | 44.93 | 43.86 | 44.55 | 2,704,697 | -0.07(-0.17%) |
Jun 09, 2020 | 44.53 | 45.06 | 44.32 | 44.62 | 2,624,788 | -0.44(-0.97%) |
Jun 08, 2020 | 45.27 | 45.90 | 44.88 | 45.06 | 3,132,042 | -0.30(-0.66%) |
Jun 05, 2020 | 45.71 | 45.75 | 45.08 | 45.36 | 4,523,119 | +0.77(+1.74%) |
Jun 04, 2020 | 45.08 | 45.25 | 44.47 | 44.59 | 3,473,810 | -0.71(-1.57%) |
Jun 03, 2020 | 44.72 | 45.57 | 44.63 | 45.30 | 2,781,867 | +0.99(+2.23%) |
Jun 02, 2020 | 43.77 | 44.42 | 43.60 | 44.31 | 3,187,215 | +0.75(+1.71%) |