Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 47.52 | 47.64 | 45.29 | 45.35 | 5,203,163 | -1.98(-4.19%) |
Aug 28, 2020 | 46.25 | 47.44 | 46.25 | 47.33 | 4,413,703 | +1.25(+2.71%) |
Aug 27, 2020 | 46.41 | 46.51 | 45.12 | 46.08 | 4,005,655 | -0.22(-0.48%) |
Aug 26, 2020 | 46.69 | 47.13 | 45.92 | 46.30 | 4,711,057 | -0.47(-1.01%) |
Aug 25, 2020 | 47.55 | 48.12 | 46.30 | 46.78 | 3,919,084 | -0.64(-1.35%) |
Aug 24, 2020 | 45.76 | 47.58 | 45.51 | 47.41 | 3,736,329 | +2.04(+4.50%) |
Aug 21, 2020 | 45.32 | 45.90 | 44.87 | 45.37 | 3,405,986 | -0.07(-0.15%) |
Aug 20, 2020 | 46.29 | 46.52 | 44.82 | 45.44 | 4,396,897 | -1.35(-2.88%) |
Aug 19, 2020 | 46.84 | 47.41 | 46.27 | 46.79 | 3,514,879 | -0.41(-0.88%) |
Aug 18, 2020 | 47.64 | 48.10 | 47.10 | 47.20 | 2,977,634 | -0.74(-1.55%) |
Aug 17, 2020 | 46.87 | 48.44 | 46.71 | 47.94 | 5,028,502 | +0.98(+2.09%) |
Aug 14, 2020 | 45.57 | 47.01 | 45.40 | 46.96 | 4,283,694 | +1.09(+2.39%) |
Aug 13, 2020 | 46.84 | 47.37 | 45.79 | 45.86 | 3,955,958 | -1.66(-3.50%) |
Aug 12, 2020 | 47.12 | 47.55 | 46.13 | 47.53 | 3,641,373 | +1.27(+2.74%) |
Aug 11, 2020 | 47.45 | 48.05 | 46.09 | 46.26 | 5,463,165 | +0.09(+0.19%) |
Aug 10, 2020 | 45.70 | 46.36 | 45.17 | 46.17 | 6,567,959 | +0.77(+1.69%) |
Aug 07, 2020 | 44.16 | 45.58 | 43.74 | 45.41 | 3,839,041 | +1.02(+2.29%) |
Aug 06, 2020 | 44.28 | 45.68 | 44.06 | 44.39 | 4,551,420 | -0.12(-0.27%) |
Aug 05, 2020 | 46.80 | 46.89 | 44.22 | 44.51 | 6,136,214 | -1.45(-3.15%) |
Aug 04, 2020 | 46.29 | 46.50 | 44.78 | 45.96 | 6,613,997 | -0.53(-1.13%) |
Aug 03, 2020 | 47.62 | 47.99 | 46.20 | 46.48 | 6,259,259 | -1.16(-2.43%) |
Jul 31, 2020 | 47.05 | 47.83 | 46.66 | 47.64 | 6,046,726 | -0.08(-0.18%) |
Jul 30, 2020 | 47.81 | 48.60 | 46.09 | 47.72 | 7,385,601 | -2.85(-5.63%) |
Jul 29, 2020 | 48.80 | 50.63 | 48.41 | 50.57 | 5,321,522 | +2.37(+4.92%) |
Jul 28, 2020 | 48.82 | 49.60 | 47.88 | 48.20 | 4,303,025 | -0.97(-1.96%) |
Jul 27, 2020 | 48.97 | 49.26 | 48.13 | 49.16 | 3,161,421 | +0.04(+0.09%) |
Jul 24, 2020 | 48.90 | 49.77 | 48.68 | 49.12 | 3,515,620 | +0.26(+0.54%) |
Jul 23, 2020 | 47.84 | 48.98 | 47.77 | 48.86 | 4,221,019 | +0.51(+1.05%) |
Jul 22, 2020 | 47.92 | 49.09 | 47.46 | 48.35 | 3,234,754 | -0.43(-0.89%) |
Jul 21, 2020 | 46.85 | 49.09 | 46.61 | 48.78 | 4,781,611 | +2.75(+5.98%) |
Jul 20, 2020 | 46.89 | 47.56 | 45.97 | 46.03 | 2,748,246 | -0.97(-2.06%) |
Jul 17, 2020 | 48.27 | 49.07 | 46.87 | 47.00 | 3,652,539 | -0.94(-1.96%) |
Jul 16, 2020 | 47.99 | 49.00 | 47.24 | 47.94 | 2,986,968 | -0.55(-1.14%) |
Jul 15, 2020 | 47.65 | 48.67 | 47.01 | 48.49 | 4,651,641 | +2.40(+5.20%) |
Jul 14, 2020 | 44.65 | 46.18 | 44.36 | 46.09 | 5,508,525 | +0.99(+2.20%) |
Jul 13, 2020 | 45.89 | 46.21 | 44.49 | 45.10 | 5,081,912 | -0.36(-0.78%) |
Jul 10, 2020 | 42.55 | 45.46 | 42.50 | 45.45 | 6,114,949 | +2.91(+6.83%) |
Jul 09, 2020 | 44.72 | 44.75 | 42.25 | 42.55 | 8,168,476 | -2.34(-5.21%) |
Jul 08, 2020 | 44.72 | 45.86 | 44.16 | 44.89 | 6,538,437 | -0.12(-0.26%) |
Jul 07, 2020 | 47.02 | 47.05 | 44.91 | 45.00 | 7,160,872 | -2.84(-5.93%) |
Jul 06, 2020 | 48.72 | 48.97 | 46.72 | 47.84 | 4,244,313 | +0.11(+0.23%) |
Jul 02, 2020 | 48.79 | 49.38 | 47.57 | 47.73 | 4,525,985 | -0.08(-0.18%) |
Jul 01, 2020 | 50.16 | 51.09 | 47.76 | 47.82 | 3,742,900 | -2.02(-4.05%) |
Jun 30, 2020 | 47.73 | 50.07 | 47.25 | 49.83 | 6,046,421 | +1.58(+3.28%) |
Jun 29, 2020 | 48.04 | 49.30 | 47.50 | 48.25 | 4,293,186 | +0.53(+1.12%) |
Jun 26, 2020 | 48.33 | 48.53 | 47.16 | 47.72 | 5,727,328 | -0.81(-1.68%) |
Jun 25, 2020 | 48.50 | 49.52 | 47.94 | 48.53 | 5,767,066 | -0.63(-1.28%) |
Jun 24, 2020 | 51.99 | 52.17 | 48.54 | 49.16 | 6,712,669 | -3.92(-7.39%) |
Jun 23, 2020 | 53.71 | 54.01 | 52.95 | 53.08 | 3,102,430 | -0.01(-0.02%) |
Jun 22, 2020 | 52.89 | 53.37 | 52.07 | 53.09 | 3,703,533 | -0.42(-0.79%) |
Jun 19, 2020 | 55.93 | 56.65 | 53.39 | 53.51 | 11,260,137 | -1.25(-2.27%) |
Jun 18, 2020 | 52.27 | 55.37 | 51.97 | 54.76 | 4,505,641 | +1.96(+3.71%) |
Jun 17, 2020 | 55.78 | 55.78 | 52.78 | 52.80 | 5,486,759 | -3.25(-5.80%) |
Jun 16, 2020 | 56.50 | 57.42 | 54.57 | 56.05 | 4,777,672 | +2.18(+4.04%) |
Jun 15, 2020 | 51.57 | 54.20 | 50.46 | 53.87 | 5,870,104 | -0.17(-0.31%) |
Jun 12, 2020 | 54.13 | 54.77 | 52.24 | 54.04 | 4,219,925 | +2.63(+5.13%) |
Jun 11, 2020 | 54.69 | 56.36 | 51.07 | 51.41 | 7,332,522 | -7.09(-12.12%) |
Jun 10, 2020 | 60.68 | 61.30 | 58.19 | 58.50 | 5,393,933 | -1.88(-3.11%) |
Jun 09, 2020 | 61.97 | 62.43 | 60.18 | 60.38 | 5,784,070 | -3.69(-5.75%) |
Jun 08, 2020 | 64.39 | 65.33 | 62.88 | 64.07 | 5,188,652 | +0.83(+1.31%) |
Jun 05, 2020 | 61.92 | 64.18 | 61.90 | 63.24 | 6,728,958 | +3.89(+6.55%) |
Jun 04, 2020 | 58.98 | 59.81 | 58.59 | 59.35 | 4,003,274 | -0.42(-0.69%) |
Jun 03, 2020 | 58.67 | 60.09 | 58.16 | 59.76 | 5,857,429 | +1.99(+3.45%) |
Jun 02, 2020 | 56.99 | 58.20 | 56.36 | 57.77 | 5,162,000 | +1.36(+2.42%) |