Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 57.69 | 57.74 | 56.14 | 56.39 | 2,680,815 | -1.56(-2.69%) |
Aug 28, 2020 | 58.25 | 58.34 | 57.29 | 57.95 | 1,504,181 | +0.23(+0.40%) |
Aug 27, 2020 | 56.85 | 58.23 | 56.85 | 57.72 | 1,680,242 | +0.89(+1.57%) |
Aug 26, 2020 | 57.43 | 57.58 | 56.73 | 56.83 | 1,732,369 | -0.67(-1.17%) |
Aug 25, 2020 | 58.08 | 58.52 | 57.05 | 57.50 | 1,929,317 | +0.01(+0.01%) |
Aug 24, 2020 | 55.86 | 57.50 | 55.51 | 57.49 | 2,495,831 | +2.31(+4.19%) |
Aug 21, 2020 | 55.70 | 56.19 | 55.01 | 55.18 | 2,073,743 | -0.59(-1.06%) |
Aug 20, 2020 | 55.87 | 56.26 | 55.48 | 55.77 | 1,640,027 | -0.77(-1.36%) |
Aug 19, 2020 | 56.01 | 57.16 | 55.92 | 56.54 | 2,286,048 | +0.41(+0.73%) |
Aug 18, 2020 | 57.01 | 57.43 | 56.07 | 56.13 | 2,052,724 | -0.72(-1.27%) |
Aug 17, 2020 | 57.57 | 57.86 | 56.60 | 56.85 | 2,373,259 | -0.93(-1.62%) |
Aug 14, 2020 | 56.48 | 58.14 | 56.39 | 57.78 | 1,953,045 | +0.86(+1.51%) |
Aug 13, 2020 | 56.48 | 57.46 | 56.08 | 56.92 | 2,406,657 | -0.30(-0.53%) |
Aug 12, 2020 | 59.35 | 59.47 | 56.24 | 57.23 | 3,103,779 | -0.68(-1.17%) |
Aug 11, 2020 | 58.38 | 59.42 | 57.75 | 57.91 | 4,014,257 | +0.98(+1.73%) |
Aug 10, 2020 | 55.79 | 57.08 | 55.70 | 56.92 | 2,945,510 | +1.29(+2.32%) |
Aug 07, 2020 | 52.59 | 55.65 | 52.50 | 55.63 | 2,772,647 | +2.71(+5.12%) |
Aug 06, 2020 | 54.31 | 54.91 | 52.67 | 52.92 | 3,641,726 | -2.09(-3.79%) |
Aug 05, 2020 | 53.21 | 55.11 | 53.05 | 55.01 | 4,367,533 | +3.21(+6.19%) |
Aug 04, 2020 | 52.35 | 52.84 | 51.70 | 51.80 | 3,551,289 | -0.94(-1.78%) |
Aug 03, 2020 | 52.13 | 53.17 | 51.80 | 52.74 | 2,774,410 | +0.87(+1.67%) |
Jul 31, 2020 | 52.06 | 52.15 | 51.00 | 51.87 | 5,400,896 | -0.24(-0.46%) |
Jul 30, 2020 | 52.08 | 52.31 | 50.55 | 52.11 | 3,342,909 | -1.49(-2.78%) |
Jul 29, 2020 | 52.45 | 53.84 | 52.19 | 53.60 | 3,445,407 | +1.15(+2.18%) |
Jul 28, 2020 | 52.40 | 53.11 | 52.10 | 52.45 | 2,392,474 | -0.11(-0.22%) |
Jul 27, 2020 | 52.79 | 52.79 | 51.61 | 52.57 | 2,510,634 | -0.56(-1.06%) |
Jul 24, 2020 | 54.03 | 54.23 | 52.99 | 53.13 | 2,044,057 | -0.59(-1.10%) |
Jul 23, 2020 | 53.43 | 54.12 | 53.29 | 53.72 | 2,360,588 | +0.13(+0.24%) |
Jul 22, 2020 | 52.59 | 53.69 | 52.52 | 53.59 | 2,566,168 | +0.39(+0.74%) |
Jul 21, 2020 | 52.09 | 54.00 | 52.03 | 53.20 | 3,019,491 | +1.61(+3.13%) |
Jul 20, 2020 | 52.17 | 52.27 | 51.30 | 51.59 | 2,144,676 | -0.92(-1.75%) |
Jul 17, 2020 | 52.58 | 52.74 | 51.88 | 52.50 | 2,712,908 | -0.09(-0.17%) |
Jul 16, 2020 | 51.76 | 53.58 | 51.30 | 52.59 | 2,400,430 | +0.26(+0.50%) |
Jul 15, 2020 | 51.90 | 52.58 | 51.14 | 52.33 | 3,536,178 | +1.65(+3.26%) |
Jul 14, 2020 | 49.83 | 50.73 | 49.24 | 50.68 | 3,336,777 | +0.77(+1.54%) |
Jul 13, 2020 | 50.37 | 50.86 | 49.38 | 49.91 | 2,943,354 | +0.35(+0.71%) |
Jul 10, 2020 | 47.60 | 49.70 | 47.48 | 49.56 | 3,024,672 | +2.05(+4.33%) |
Jul 09, 2020 | 49.57 | 49.60 | 47.34 | 47.50 | 3,618,732 | -2.24(-4.51%) |
Jul 08, 2020 | 48.81 | 49.89 | 48.74 | 49.74 | 2,326,678 | +1.13(+2.32%) |
Jul 07, 2020 | 49.33 | 49.78 | 48.49 | 48.61 | 2,977,506 | -1.57(-3.13%) |
Jul 06, 2020 | 50.20 | 50.85 | 49.34 | 50.19 | 2,959,970 | +1.65(+3.39%) |
Jul 02, 2020 | 49.70 | 50.57 | 48.42 | 48.54 | 3,014,288 | +0.30(+0.63%) |
Jul 01, 2020 | 49.95 | 50.20 | 48.17 | 48.24 | 2,636,205 | -1.61(-3.23%) |
Jun 30, 2020 | 48.08 | 50.13 | 48.02 | 49.85 | 3,408,382 | +1.39(+2.87%) |
Jun 29, 2020 | 48.16 | 48.65 | 47.28 | 48.46 | 3,202,851 | +0.90(+1.89%) |
Jun 26, 2020 | 48.57 | 48.84 | 46.75 | 47.56 | 10,970,990 | -1.92(-3.89%) |
Jun 25, 2020 | 48.30 | 49.79 | 48.05 | 49.48 | 5,000,140 | +0.61(+1.26%) |
Jun 24, 2020 | 50.76 | 50.91 | 48.48 | 48.87 | 4,688,167 | -2.85(-5.51%) |
Jun 23, 2020 | 52.13 | 52.80 | 51.48 | 51.72 | 3,452,930 | +0.52(+1.02%) |
Jun 22, 2020 | 51.16 | 51.59 | 50.42 | 51.19 | 3,211,820 | -0.45(-0.87%) |
Jun 19, 2020 | 53.86 | 53.86 | 51.16 | 51.64 | 10,283,081 | -0.78(-1.48%) |
Jun 18, 2020 | 51.65 | 53.40 | 51.25 | 52.42 | 3,022,239 | +0.18(+0.34%) |
Jun 17, 2020 | 54.21 | 54.37 | 52.19 | 52.24 | 3,013,300 | -1.62(-3.01%) |
Jun 16, 2020 | 55.60 | 56.06 | 52.44 | 53.86 | 4,391,675 | +1.03(+1.95%) |
Jun 15, 2020 | 49.24 | 53.39 | 49.05 | 52.83 | 4,217,682 | +1.13(+2.19%) |
Jun 12, 2020 | 52.20 | 52.25 | 50.06 | 51.70 | 3,334,482 | +2.30(+4.66%) |
Jun 11, 2020 | 51.65 | 52.57 | 49.16 | 49.40 | 6,004,302 | -6.16(-11.09%) |
Jun 10, 2020 | 58.12 | 58.18 | 55.56 | 55.56 | 4,319,649 | -3.18(-5.41%) |
Jun 09, 2020 | 58.94 | 59.49 | 57.91 | 58.74 | 4,185,353 | -2.43(-3.97%) |
Jun 08, 2020 | 58.42 | 61.20 | 57.54 | 61.17 | 6,778,443 | +4.50(+7.94%) |
Jun 05, 2020 | 58.10 | 58.49 | 55.88 | 56.67 | 6,811,775 | +3.09(+5.76%) |
Jun 04, 2020 | 51.84 | 53.64 | 51.28 | 53.58 | 6,861,485 | +1.43(+2.75%) |
Jun 03, 2020 | 51.54 | 52.48 | 51.34 | 52.15 | 6,703,601 | +2.25(+4.51%) |
Jun 02, 2020 | 48.92 | 50.42 | 48.92 | 49.90 | 7,613,379 | +0.07(+0.13%) |