Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 51.24 | 51.28 | 49.91 | 49.91 | 5,823,267 | -1.43(-2.78%) |
Aug 28, 2020 | 50.34 | 52.13 | 49.88 | 51.34 | 7,089,383 | +1.60(+3.23%) |
Aug 27, 2020 | 49.12 | 50.48 | 49.03 | 49.74 | 5,010,257 | +0.66(+1.34%) |
Aug 26, 2020 | 49.22 | 49.40 | 48.33 | 49.08 | 3,815,460 | -0.10(-0.20%) |
Aug 25, 2020 | 49.39 | 50.00 | 48.85 | 49.18 | 3,893,980 | +0.15(+0.30%) |
Aug 24, 2020 | 47.96 | 49.12 | 46.97 | 49.03 | 5,153,330 | +1.27(+2.66%) |
Aug 21, 2020 | 47.39 | 48.60 | 47.11 | 47.76 | 6,731,876 | +1.04(+2.23%) |
Aug 20, 2020 | 46.17 | 47.04 | 45.89 | 46.72 | 2,976,682 | -0.01(-0.02%) |
Aug 19, 2020 | 47.39 | 47.72 | 46.48 | 46.73 | 3,644,289 | -0.22(-0.46%) |
Aug 18, 2020 | 46.88 | 47.35 | 46.47 | 46.94 | 3,550,619 | -0.03(-0.06%) |
Aug 17, 2020 | 47.44 | 47.63 | 46.76 | 46.97 | 4,430,427 | -0.64(-1.34%) |
Aug 14, 2020 | 47.34 | 47.97 | 47.05 | 47.61 | 5,990,855 | -0.25(-0.51%) |
Aug 13, 2020 | 47.73 | 48.34 | 47.23 | 47.86 | 4,629,508 | -0.44(-0.92%) |
Aug 12, 2020 | 50.58 | 50.70 | 47.82 | 48.30 | 5,417,921 | -1.90(-3.78%) |
Aug 11, 2020 | 48.77 | 50.60 | 48.62 | 50.20 | 19,044,322 | +3.43(+7.32%) |
Aug 10, 2020 | 45.72 | 47.50 | 45.60 | 46.77 | 10,664,247 | +3.27(+7.51%) |
Aug 07, 2020 | 44.05 | 44.25 | 42.82 | 43.51 | 5,979,984 | -1.00(-2.26%) |
Aug 06, 2020 | 42.44 | 44.90 | 42.01 | 44.51 | 9,207,298 | +1.85(+4.34%) |
Aug 05, 2020 | 43.55 | 44.16 | 42.28 | 42.66 | 5,552,733 | -0.38(-0.89%) |
Aug 04, 2020 | 43.34 | 43.57 | 42.65 | 43.04 | 4,081,111 | -0.27(-0.61%) |
Aug 03, 2020 | 42.50 | 43.83 | 41.91 | 43.31 | 4,433,771 | +0.35(+0.82%) |
Jul 31, 2020 | 44.43 | 44.46 | 42.46 | 42.96 | 4,749,994 | -1.83(-4.09%) |
Jul 30, 2020 | 43.71 | 45.03 | 43.55 | 44.79 | 6,129,046 | +1.16(+2.66%) |
Jul 29, 2020 | 43.46 | 44.42 | 42.69 | 43.62 | 4,723,192 | +0.10(+0.23%) |
Jul 28, 2020 | 42.51 | 44.09 | 42.47 | 43.53 | 7,980,626 | +0.73(+1.70%) |
Jul 27, 2020 | 43.17 | 43.52 | 42.02 | 42.80 | 6,786,016 | -0.87(-1.98%) |
Jul 24, 2020 | 43.56 | 44.24 | 43.12 | 43.66 | 5,494,267 | -0.51(-1.16%) |
Jul 23, 2020 | 44.78 | 45.26 | 43.56 | 44.18 | 11,094,542 | -1.93(-4.18%) |
Jul 22, 2020 | 46.89 | 47.33 | 45.87 | 46.11 | 7,553,167 | -1.14(-2.42%) |
Jul 21, 2020 | 47.18 | 48.21 | 46.83 | 47.25 | 4,894,874 | +0.71(+1.52%) |
Jul 20, 2020 | 47.25 | 47.81 | 45.82 | 46.54 | 4,683,456 | -1.39(-2.90%) |
Jul 17, 2020 | 49.09 | 49.09 | 47.52 | 47.93 | 3,310,722 | -1.00(-2.05%) |
Jul 16, 2020 | 48.65 | 49.18 | 48.14 | 48.93 | 4,093,898 | -0.53(-1.07%) |
Jul 15, 2020 | 48.26 | 49.66 | 47.89 | 49.46 | 6,717,804 | +2.82(+6.03%) |
Jul 14, 2020 | 47.10 | 47.15 | 45.81 | 46.65 | 6,918,620 | -1.12(-2.35%) |
Jul 13, 2020 | 45.84 | 49.31 | 44.51 | 47.77 | 11,451,649 | +2.77(+6.15%) |
Jul 10, 2020 | 43.80 | 45.06 | 43.56 | 45.00 | 3,651,872 | +1.02(+2.33%) |
Jul 09, 2020 | 44.85 | 44.91 | 43.02 | 43.98 | 3,896,499 | -0.92(-2.04%) |
Jul 08, 2020 | 44.30 | 45.20 | 43.49 | 44.89 | 4,063,200 | +0.57(+1.29%) |
Jul 07, 2020 | 45.47 | 45.62 | 44.27 | 44.32 | 5,177,178 | -2.01(-4.33%) |
Jul 06, 2020 | 46.85 | 47.61 | 44.92 | 46.33 | 7,410,794 | +0.72(+1.58%) |
Jul 02, 2020 | 45.36 | 46.23 | 44.85 | 45.61 | 4,828,932 | +1.28(+2.89%) |
Jul 01, 2020 | 44.93 | 45.91 | 44.13 | 44.33 | 4,011,047 | -0.49(-1.10%) |
Jun 30, 2020 | 43.09 | 45.00 | 42.96 | 44.83 | 5,659,944 | +0.88(+1.99%) |
Jun 29, 2020 | 42.84 | 44.24 | 42.21 | 43.95 | 7,638,938 | +1.30(+3.05%) |
Jun 26, 2020 | 44.02 | 44.14 | 42.34 | 42.65 | 8,183,238 | -1.63(-3.69%) |
Jun 25, 2020 | 43.31 | 44.44 | 42.36 | 44.28 | 10,715,297 | +0.05(+0.11%) |
Jun 24, 2020 | 45.66 | 45.94 | 43.56 | 44.24 | 7,776,213 | -1.91(-4.14%) |
Jun 23, 2020 | 46.26 | 46.27 | 45.62 | 46.14 | 6,033,408 | +0.58(+1.27%) |
Jun 22, 2020 | 46.05 | 46.15 | 44.40 | 45.56 | 9,213,632 | -0.89(-1.91%) |
Jun 19, 2020 | 48.32 | 48.38 | 46.31 | 46.45 | 8,999,236 | -0.99(-2.10%) |
Jun 18, 2020 | 47.63 | 48.43 | 47.21 | 47.44 | 5,657,132 | -0.69(-1.43%) |
Jun 17, 2020 | 48.42 | 48.78 | 47.50 | 48.13 | 4,193,062 | -0.49(-1.01%) |
Jun 16, 2020 | 50.48 | 50.57 | 47.00 | 48.63 | 8,153,217 | +0.33(+0.69%) |
Jun 15, 2020 | 47.15 | 48.89 | 47.00 | 48.29 | 5,240,828 | -0.80(-1.62%) |
Jun 12, 2020 | 50.54 | 50.55 | 47.84 | 49.09 | 5,923,600 | +0.77(+1.59%) |
Jun 11, 2020 | 47.72 | 49.57 | 47.41 | 48.32 | 9,073,109 | -2.64(-5.18%) |
Jun 10, 2020 | 52.18 | 52.79 | 50.87 | 50.96 | 5,581,873 | -1.86(-3.52%) |
Jun 09, 2020 | 53.92 | 53.93 | 52.21 | 52.82 | 4,881,415 | -1.95(-3.56%) |
Jun 08, 2020 | 53.89 | 54.86 | 52.79 | 54.77 | 7,613,076 | +2.63(+5.04%) |
Jun 05, 2020 | 55.12 | 55.14 | 51.62 | 52.14 | 11,753,634 | +0.61(+1.18%) |
Jun 04, 2020 | 53.02 | 53.07 | 48.29 | 51.53 | 19,206,460 | +0.55(+1.08%) |
Jun 03, 2020 | 48.01 | 51.35 | 47.93 | 50.98 | 11,980,153 | +3.94(+8.37%) |
Jun 02, 2020 | 48.34 | 48.49 | 46.56 | 47.04 | 9,254,072 | -1.22(-2.53%) |