Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 55.66 | 55.68 | 53.77 | 54.10 | 5,124,419 | -1.59(-2.85%) |
Aug 28, 2020 | 54.30 | 55.73 | 53.38 | 55.69 | 4,611,275 | +1.81(+3.36%) |
Aug 27, 2020 | 53.12 | 55.10 | 53.12 | 53.88 | 5,273,847 | +1.00(+1.90%) |
Aug 26, 2020 | 54.60 | 54.71 | 52.43 | 52.87 | 5,460,830 | -1.87(-3.41%) |
Aug 25, 2020 | 55.30 | 55.93 | 53.04 | 54.74 | 6,335,394 | +0.12(+0.22%) |
Aug 24, 2020 | 51.87 | 54.63 | 50.92 | 54.62 | 6,915,914 | +3.17(+6.17%) |
Aug 21, 2020 | 51.67 | 52.26 | 50.95 | 51.45 | 3,780,021 | -0.28(-0.54%) |
Aug 20, 2020 | 50.50 | 52.19 | 50.15 | 51.72 | 5,292,439 | +0.79(+1.55%) |
Aug 19, 2020 | 51.92 | 52.34 | 50.82 | 50.93 | 6,220,447 | -1.00(-1.92%) |
Aug 18, 2020 | 53.72 | 53.82 | 50.93 | 51.93 | 10,267,024 | -2.43(-4.47%) |
Aug 17, 2020 | 54.50 | 54.53 | 52.77 | 54.36 | 5,567,832 | +0.00(+0.00%) |
Aug 14, 2020 | 52.13 | 54.58 | 51.96 | 54.36 | 6,689,911 | +1.72(+3.27%) |
Aug 13, 2020 | 53.56 | 54.42 | 52.41 | 52.64 | 6,892,115 | -1.44(-2.67%) |
Aug 12, 2020 | 54.06 | 54.97 | 52.32 | 54.08 | 8,622,224 | +0.54(+1.01%) |
Aug 11, 2020 | 54.35 | 56.60 | 53.29 | 53.54 | 17,093,004 | +1.34(+2.57%) |
Aug 10, 2020 | 52.00 | 55.15 | 50.89 | 52.20 | 22,893,086 | +2.62(+5.27%) |
Aug 07, 2020 | 48.78 | 49.87 | 48.25 | 49.59 | 8,015,677 | +0.79(+1.62%) |
Aug 06, 2020 | 50.00 | 50.00 | 48.79 | 48.80 | 6,083,602 | -1.04(-2.08%) |
Aug 05, 2020 | 50.93 | 51.49 | 49.65 | 49.83 | 4,270,314 | -0.39(-0.78%) |
Aug 04, 2020 | 48.82 | 50.74 | 48.69 | 50.23 | 5,138,685 | +1.56(+3.21%) |
Aug 03, 2020 | 48.81 | 49.27 | 47.77 | 48.66 | 5,206,359 | -1.05(-2.12%) |
Jul 31, 2020 | 50.48 | 50.95 | 49.04 | 49.71 | 6,442,215 | -1.01(-2.00%) |
Jul 30, 2020 | 50.63 | 51.51 | 49.93 | 50.73 | 4,151,995 | -1.57(-3.00%) |
Jul 29, 2020 | 51.50 | 52.33 | 49.95 | 52.30 | 4,776,278 | +1.16(+2.26%) |
Jul 28, 2020 | 49.09 | 51.88 | 48.92 | 51.14 | 6,677,709 | +1.74(+3.52%) |
Jul 27, 2020 | 48.22 | 49.42 | 47.07 | 49.40 | 5,389,887 | +1.11(+2.29%) |
Jul 24, 2020 | 49.12 | 49.66 | 48.08 | 48.30 | 3,907,193 | -0.98(-1.99%) |
Jul 23, 2020 | 48.65 | 49.99 | 48.33 | 49.28 | 4,100,396 | -0.18(-0.37%) |
Jul 22, 2020 | 48.69 | 49.55 | 47.94 | 49.46 | 5,089,460 | +0.86(+1.77%) |
Jul 21, 2020 | 48.62 | 49.74 | 48.15 | 48.60 | 6,535,628 | +0.42(+0.88%) |
Jul 20, 2020 | 49.56 | 49.75 | 47.94 | 48.18 | 7,076,316 | -1.58(-3.17%) |
Jul 17, 2020 | 50.07 | 50.68 | 49.50 | 49.75 | 6,192,388 | -0.40(-0.79%) |
Jul 16, 2020 | 51.83 | 52.31 | 49.91 | 50.15 | 6,550,810 | -2.94(-5.54%) |
Jul 15, 2020 | 51.46 | 53.20 | 50.89 | 53.10 | 8,980,607 | +3.72(+7.52%) |
Jul 14, 2020 | 50.30 | 51.00 | 48.93 | 49.38 | 6,547,005 | -1.40(-2.76%) |
Jul 13, 2020 | 51.65 | 51.94 | 49.60 | 50.78 | 6,425,544 | -0.23(-0.45%) |
Jul 10, 2020 | 48.24 | 51.22 | 48.09 | 51.01 | 7,304,321 | +2.36(+4.85%) |
Jul 09, 2020 | 51.23 | 51.35 | 47.74 | 48.65 | 11,637,982 | -2.70(-5.26%) |
Jul 08, 2020 | 51.58 | 52.21 | 50.32 | 51.36 | 8,802,607 | -0.17(-0.33%) |
Jul 07, 2020 | 52.76 | 52.88 | 51.24 | 51.53 | 6,771,767 | -2.34(-4.35%) |
Jul 06, 2020 | 54.49 | 55.17 | 52.37 | 53.87 | 7,769,534 | +0.09(+0.17%) |
Jul 02, 2020 | 56.12 | 57.02 | 53.68 | 53.78 | 8,278,794 | -0.78(-1.43%) |
Jul 01, 2020 | 54.55 | 57.00 | 54.12 | 54.56 | 10,206,274 | +1.12(+2.09%) |
Jun 30, 2020 | 55.77 | 55.88 | 52.81 | 53.44 | 13,372,087 | +0.20(+0.37%) |
Jun 29, 2020 | 48.96 | 53.29 | 47.90 | 53.25 | 12,023,116 | +4.87(+10.06%) |
Jun 26, 2020 | 49.90 | 50.56 | 48.03 | 48.38 | 14,095,125 | -2.38(-4.68%) |
Jun 25, 2020 | 49.47 | 52.08 | 49.26 | 50.76 | 9,503,611 | -0.13(-0.26%) |
Jun 24, 2020 | 53.09 | 53.28 | 48.97 | 50.89 | 13,404,347 | -3.92(-7.16%) |
Jun 23, 2020 | 54.23 | 56.36 | 54.23 | 54.81 | 8,854,668 | +1.23(+2.30%) |
Jun 22, 2020 | 51.86 | 53.80 | 50.87 | 53.58 | 8,014,071 | +1.12(+2.13%) |
Jun 19, 2020 | 56.66 | 56.67 | 52.37 | 52.46 | 17,035,852 | -3.00(-5.41%) |
Jun 18, 2020 | 54.72 | 56.63 | 53.60 | 55.46 | 10,350,664 | -0.55(-0.99%) |
Jun 17, 2020 | 58.86 | 58.89 | 55.89 | 56.02 | 10,614,341 | -3.01(-5.10%) |
Jun 16, 2020 | 63.27 | 63.53 | 58.30 | 59.02 | 14,070,242 | +0.88(+1.52%) |
Jun 15, 2020 | 56.17 | 59.29 | 55.35 | 58.14 | 12,580,156 | -1.24(-2.09%) |
Jun 12, 2020 | 60.77 | 61.12 | 56.91 | 59.38 | 13,623,001 | +3.17(+5.65%) |
Jun 11, 2020 | 56.03 | 61.47 | 55.02 | 56.21 | 16,716,376 | -8.67(-13.36%) |
Jun 10, 2020 | 68.43 | 68.43 | 60.96 | 64.88 | 19,922,630 | -2.70(-4.00%) |
Jun 09, 2020 | 68.78 | 70.59 | 65.45 | 67.58 | 16,027,040 | -7.06(-9.46%) |
Jun 08, 2020 | 74.16 | 74.69 | 69.66 | 74.64 | 19,696,778 | +5.39(+7.79%) |
Jun 05, 2020 | 65.18 | 72.65 | 65.15 | 69.25 | 29,730,984 | +9.28(+15.47%) |
Jun 04, 2020 | 58.71 | 60.85 | 54.43 | 59.97 | 22,405,568 | +3.01(+5.28%) |
Jun 03, 2020 | 51.35 | 58.45 | 51.19 | 56.96 | 22,091,268 | +7.37(+14.86%) |
Jun 02, 2020 | 49.23 | 50.40 | 48.80 | 49.59 | 9,973,318 | +1.45(+3.00%) |