Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 48.53 | 48.65 | 47.04 | 47.11 | 4,761,356 | -1.42(-2.92%) |
Aug 28, 2020 | 47.96 | 48.73 | 47.73 | 48.53 | 3,386,342 | +0.64(+1.34%) |
Aug 27, 2020 | 47.76 | 48.03 | 47.10 | 47.89 | 4,659,499 | +0.43(+0.91%) |
Aug 26, 2020 | 48.89 | 48.89 | 47.41 | 47.46 | 5,280,359 | -1.57(-3.21%) |
Aug 25, 2020 | 49.44 | 49.60 | 48.24 | 49.04 | 4,514,323 | +0.23(+0.47%) |
Aug 24, 2020 | 47.77 | 49.36 | 47.29 | 48.81 | 6,175,597 | +1.44(+3.03%) |
Aug 21, 2020 | 47.77 | 48.03 | 47.04 | 47.37 | 5,512,691 | -0.73(-1.52%) |
Aug 20, 2020 | 48.83 | 49.28 | 48.08 | 48.10 | 6,230,467 | -1.68(-3.37%) |
Aug 19, 2020 | 50.15 | 50.55 | 49.59 | 49.78 | 3,629,413 | -0.35(-0.69%) |
Aug 18, 2020 | 50.80 | 51.23 | 49.97 | 50.13 | 3,931,832 | -1.00(-1.95%) |
Aug 17, 2020 | 51.40 | 51.40 | 50.46 | 51.12 | 4,399,303 | -0.29(-0.57%) |
Aug 14, 2020 | 49.94 | 51.54 | 49.72 | 51.42 | 5,949,582 | +1.14(+2.28%) |
Aug 13, 2020 | 51.25 | 51.54 | 50.06 | 50.27 | 5,185,948 | -1.17(-2.28%) |
Aug 12, 2020 | 51.55 | 51.91 | 50.80 | 51.45 | 9,037,506 | +0.90(+1.77%) |
Aug 11, 2020 | 52.55 | 53.07 | 50.35 | 50.55 | 8,121,060 | -0.84(-1.64%) |
Aug 10, 2020 | 49.90 | 51.55 | 49.82 | 51.39 | 8,727,772 | +1.83(+3.69%) |
Aug 07, 2020 | 48.40 | 49.75 | 47.85 | 49.56 | 8,065,882 | +0.85(+1.75%) |
Aug 06, 2020 | 49.10 | 49.62 | 48.53 | 48.71 | 5,820,996 | -0.77(-1.55%) |
Aug 05, 2020 | 49.68 | 49.98 | 48.69 | 49.48 | 7,621,824 | +1.03(+2.12%) |
Aug 04, 2020 | 47.33 | 48.82 | 46.98 | 48.45 | 8,578,424 | +0.90(+1.89%) |
Aug 03, 2020 | 47.30 | 48.09 | 46.79 | 47.55 | 5,355,992 | +0.52(+1.11%) |
Jul 31, 2020 | 46.68 | 47.07 | 46.00 | 47.03 | 7,871,465 | -0.04(-0.08%) |
Jul 30, 2020 | 47.33 | 47.55 | 46.01 | 47.07 | 8,486,917 | -1.24(-2.56%) |
Jul 29, 2020 | 47.01 | 48.37 | 46.56 | 48.30 | 7,094,555 | +1.55(+3.31%) |
Jul 28, 2020 | 47.17 | 47.87 | 46.66 | 46.76 | 6,303,043 | -0.69(-1.45%) |
Jul 27, 2020 | 48.20 | 48.29 | 47.02 | 47.44 | 7,822,552 | -0.88(-1.82%) |
Jul 24, 2020 | 48.49 | 49.46 | 48.28 | 48.32 | 8,449,691 | -0.32(-0.66%) |
Jul 23, 2020 | 48.39 | 49.15 | 47.88 | 48.64 | 7,745,007 | +0.02(+0.04%) |
Jul 22, 2020 | 48.38 | 48.73 | 47.47 | 48.63 | 8,749,626 | -0.52(-1.06%) |
Jul 21, 2020 | 46.83 | 49.69 | 46.83 | 49.15 | 12,555,161 | +3.20(+6.95%) |
Jul 20, 2020 | 46.52 | 47.20 | 45.92 | 45.95 | 7,899,826 | -0.38(-0.83%) |
Jul 17, 2020 | 47.47 | 48.40 | 46.15 | 46.34 | 10,441,695 | -1.05(-2.22%) |
Jul 16, 2020 | 46.92 | 48.32 | 46.46 | 47.39 | 9,552,796 | -0.12(-0.25%) |
Jul 15, 2020 | 47.37 | 47.74 | 46.29 | 47.51 | 8,809,198 | +1.37(+2.98%) |
Jul 14, 2020 | 44.08 | 46.16 | 43.64 | 46.14 | 13,545,842 | +1.89(+4.26%) |
Jul 13, 2020 | 45.78 | 45.83 | 44.15 | 44.25 | 9,766,690 | -0.99(-2.19%) |
Jul 10, 2020 | 43.47 | 45.27 | 43.21 | 45.24 | 8,400,977 | +1.58(+3.63%) |
Jul 09, 2020 | 46.08 | 46.24 | 43.60 | 43.65 | 9,564,609 | -2.41(-5.23%) |
Jul 08, 2020 | 46.06 | 46.80 | 45.41 | 46.06 | 9,001,207 | +0.05(+0.10%) |
Jul 07, 2020 | 47.03 | 47.36 | 45.92 | 46.02 | 7,799,751 | -1.66(-3.48%) |
Jul 06, 2020 | 48.58 | 48.94 | 46.90 | 47.67 | 7,833,501 | +0.10(+0.21%) |
Jul 02, 2020 | 47.60 | 48.39 | 47.15 | 47.57 | 8,044,583 | +1.19(+2.57%) |
Jul 01, 2020 | 47.91 | 48.74 | 46.22 | 46.38 | 9,342,164 | -1.39(-2.91%) |
Jun 30, 2020 | 46.14 | 48.00 | 45.55 | 47.77 | 7,975,232 | +1.28(+2.76%) |
Jun 29, 2020 | 45.93 | 46.96 | 45.31 | 46.49 | 8,058,921 | +0.95(+2.09%) |
Jun 26, 2020 | 47.27 | 47.34 | 45.30 | 45.54 | 9,613,022 | -2.30(-4.80%) |
Jun 25, 2020 | 46.39 | 48.32 | 45.92 | 47.84 | 8,771,073 | +0.97(+2.07%) |
Jun 24, 2020 | 49.55 | 49.55 | 46.74 | 46.87 | 14,117,919 | -3.63(-7.18%) |
Jun 23, 2020 | 51.60 | 51.82 | 50.28 | 50.49 | 6,599,726 | -0.16(-0.33%) |
Jun 22, 2020 | 51.09 | 51.22 | 49.84 | 50.66 | 9,550,284 | -0.40(-0.79%) |
Jun 19, 2020 | 54.18 | 54.23 | 51.02 | 51.06 | 10,722,993 | -1.43(-2.72%) |
Jun 18, 2020 | 51.74 | 53.87 | 51.21 | 52.49 | 6,379,909 | +0.25(+0.49%) |
Jun 17, 2020 | 54.65 | 54.65 | 52.23 | 52.23 | 11,634,770 | -2.57(-4.69%) |
Jun 16, 2020 | 56.12 | 56.54 | 53.20 | 54.80 | 14,362,846 | +0.97(+1.81%) |
Jun 15, 2020 | 50.10 | 54.02 | 49.65 | 53.83 | 10,815,856 | +0.99(+1.88%) |
Jun 12, 2020 | 54.12 | 54.57 | 50.99 | 52.84 | 10,259,942 | +1.94(+3.81%) |
Jun 11, 2020 | 51.53 | 54.19 | 50.59 | 50.90 | 12,671,138 | -5.33(-9.47%) |
Jun 10, 2020 | 59.45 | 59.45 | 55.99 | 56.22 | 15,068,332 | -4.43(-7.30%) |
Jun 09, 2020 | 62.55 | 62.55 | 59.26 | 60.65 | 17,013,726 | -4.74(-7.25%) |
Jun 08, 2020 | 61.68 | 65.49 | 60.70 | 65.39 | 25,517,276 | +7.37(+12.71%) |
Jun 05, 2020 | 55.03 | 58.14 | 54.94 | 58.02 | 18,776,854 | +6.12(+11.79%) |
Jun 04, 2020 | 50.83 | 52.21 | 50.23 | 51.90 | 10,846,089 | +0.61(+1.19%) |
Jun 03, 2020 | 51.17 | 51.44 | 50.32 | 51.29 | 12,685,639 | +0.98(+1.95%) |
Jun 02, 2020 | 48.93 | 50.30 | 48.93 | 50.30 | 7,812,269 | +1.69(+3.48%) |