Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 58.73 | 58.73 | 56.66 | 56.80 | 2,264,020 | -1.91(-3.25%) |
Aug 28, 2020 | 57.41 | 59.03 | 57.02 | 58.71 | 3,098,100 | +1.45(+2.53%) |
Aug 27, 2020 | 53.37 | 58.50 | 53.02 | 57.26 | 6,401,955 | +4.62(+8.78%) |
Aug 26, 2020 | 53.46 | 53.74 | 52.18 | 52.64 | 1,889,302 | -1.04(-1.94%) |
Aug 25, 2020 | 54.16 | 54.72 | 52.97 | 53.68 | 2,291,098 | -0.41(-0.76%) |
Aug 24, 2020 | 51.39 | 54.12 | 51.11 | 54.09 | 2,362,693 | +2.97(+5.81%) |
Aug 21, 2020 | 51.48 | 52.64 | 51.02 | 51.12 | 1,524,800 | -0.43(-0.83%) |
Aug 20, 2020 | 50.75 | 51.76 | 50.50 | 51.55 | 1,500,462 | -0.01(-0.02%) |
Aug 19, 2020 | 50.62 | 52.00 | 50.44 | 51.56 | 1,774,601 | +1.24(+2.46%) |
Aug 18, 2020 | 50.80 | 51.02 | 49.80 | 50.32 | 1,194,842 | -0.55(-1.08%) |
Aug 17, 2020 | 51.66 | 51.66 | 49.65 | 50.87 | 2,395,544 | -0.61(-1.18%) |
Aug 14, 2020 | 50.62 | 51.94 | 50.60 | 51.48 | 1,121,000 | +0.18(+0.35%) |
Aug 13, 2020 | 50.98 | 52.02 | 50.88 | 51.30 | 1,302,015 | -0.05(-0.10%) |
Aug 12, 2020 | 52.41 | 52.50 | 50.75 | 51.35 | 1,181,105 | -0.34(-0.66%) |
Aug 11, 2020 | 52.14 | 53.05 | 51.30 | 51.69 | 3,263,249 | +0.89(+1.75%) |
Aug 10, 2020 | 48.01 | 52.09 | 48.01 | 50.80 | 3,381,000 | +3.15(+6.61%) |
Aug 07, 2020 | 47.11 | 47.98 | 46.44 | 47.65 | 2,237,200 | +0.18(+0.38%) |
Aug 06, 2020 | 47.11 | 47.50 | 45.57 | 47.47 | 4,398,209 | -0.17(-0.36%) |
Aug 05, 2020 | 48.50 | 48.60 | 47.04 | 47.64 | 2,102,484 | -0.12(-0.25%) |
Aug 04, 2020 | 46.62 | 48.99 | 46.44 | 47.76 | 1,965,232 | +1.09(+2.34%) |
Aug 03, 2020 | 46.68 | 47.04 | 44.95 | 46.67 | 1,662,058 | -0.14(-0.30%) |
Jul 31, 2020 | 46.66 | 47.29 | 45.42 | 46.81 | 1,606,500 | +0.34(+0.73%) |
Jul 30, 2020 | 46.31 | 46.63 | 45.82 | 46.47 | 1,540,108 | -0.47(-1.00%) |
Jul 29, 2020 | 47.19 | 47.67 | 46.28 | 46.94 | 1,447,866 | -0.35(-0.74%) |
Jul 28, 2020 | 47.08 | 47.87 | 46.74 | 47.29 | 1,786,727 | -0.05(-0.11%) |
Jul 27, 2020 | 47.85 | 47.88 | 46.50 | 47.34 | 1,896,906 | -0.58(-1.21%) |
Jul 24, 2020 | 47.94 | 48.60 | 47.16 | 47.92 | 1,142,500 | -0.08(-0.17%) |
Jul 23, 2020 | 48.56 | 48.98 | 47.32 | 48.00 | 2,054,387 | -0.99(-2.02%) |
Jul 22, 2020 | 48.79 | 49.79 | 48.51 | 48.99 | 1,614,279 | -0.19(-0.39%) |
Jul 21, 2020 | 49.52 | 50.45 | 48.98 | 49.18 | 1,764,566 | -0.03(-0.06%) |
Jul 20, 2020 | 50.61 | 51.77 | 48.60 | 49.21 | 2,488,002 | -1.83(-3.59%) |
Jul 17, 2020 | 50.85 | 51.26 | 49.96 | 51.04 | 2,275,800 | +0.19(+0.37%) |
Jul 16, 2020 | 50.70 | 51.78 | 49.86 | 50.85 | 3,358,711 | -0.99(-1.91%) |
Jul 15, 2020 | 48.73 | 52.09 | 48.43 | 51.84 | 5,627,613 | +5.43(+11.70%) |
Jul 14, 2020 | 45.65 | 47.20 | 44.92 | 46.41 | 2,541,584 | +0.75(+1.64%) |
Jul 13, 2020 | 46.86 | 47.23 | 45.27 | 45.66 | 3,059,306 | -0.78(-1.68%) |
Jul 10, 2020 | 44.90 | 46.84 | 44.68 | 46.44 | 3,386,400 | +1.39(+3.09%) |
Jul 09, 2020 | 46.15 | 46.24 | 43.46 | 45.05 | 3,082,147 | -1.01(-2.19%) |
Jul 08, 2020 | 44.92 | 46.41 | 44.70 | 46.06 | 3,222,240 | +1.02(+2.26%) |
Jul 07, 2020 | 45.13 | 45.39 | 44.29 | 45.04 | 2,371,577 | -0.42(-0.92%) |
Jul 06, 2020 | 46.79 | 46.79 | 44.59 | 45.46 | 2,922,442 | +0.10(+0.22%) |
Jul 02, 2020 | 46.90 | 47.36 | 45.12 | 45.36 | 1,748,800 | -0.66(-1.43%) |
Jul 01, 2020 | 44.86 | 47.95 | 44.80 | 46.02 | 3,014,295 | +1.69(+3.81%) |
Jun 30, 2020 | 44.31 | 44.69 | 43.27 | 44.33 | 2,085,015 | +0.04(+0.09%) |
Jun 29, 2020 | 42.78 | 44.99 | 42.21 | 44.29 | 3,925,395 | +1.67(+3.92%) |
Jun 26, 2020 | 44.00 | 44.34 | 42.37 | 42.62 | 3,732,000 | -1.55(-3.51%) |
Jun 25, 2020 | 43.42 | 44.58 | 43.16 | 44.17 | 2,769,607 | -0.01(-0.02%) |
Jun 24, 2020 | 45.88 | 46.25 | 42.82 | 44.18 | 5,340,376 | -2.70(-5.76%) |
Jun 23, 2020 | 46.50 | 47.59 | 45.70 | 46.88 | 2,642,503 | +1.10(+2.40%) |
Jun 22, 2020 | 46.55 | 46.61 | 44.66 | 45.78 | 4,073,103 | -0.73(-1.57%) |
Jun 19, 2020 | 49.28 | 49.82 | 45.87 | 46.51 | 4,052,600 | -1.81(-3.75%) |
Jun 18, 2020 | 48.00 | 48.57 | 47.55 | 48.32 | 2,670,794 | +0.32(+0.67%) |
Jun 17, 2020 | 50.00 | 50.00 | 47.94 | 48.00 | 2,163,434 | -1.20(-2.44%) |
Jun 16, 2020 | 50.86 | 51.44 | 48.11 | 49.20 | 2,945,624 | -0.20(-0.40%) |
Jun 15, 2020 | 47.01 | 49.74 | 46.48 | 49.40 | 2,241,774 | +0.28(+0.57%) |
Jun 12, 2020 | 50.00 | 51.09 | 48.00 | 49.12 | 2,713,600 | +1.38(+2.89%) |
Jun 11, 2020 | 48.11 | 49.17 | 47.00 | 47.74 | 5,176,036 | -4.74(-9.03%) |
Jun 10, 2020 | 54.04 | 54.04 | 50.61 | 52.48 | 3,367,173 | -0.94(-1.76%) |
Jun 09, 2020 | 55.81 | 55.89 | 53.33 | 53.42 | 3,061,812 | -3.67(-6.43%) |
Jun 08, 2020 | 58.27 | 59.70 | 56.03 | 57.09 | 4,608,666 | +0.13(+0.23%) |
Jun 05, 2020 | 55.50 | 58.34 | 55.24 | 56.96 | 6,009,700 | +3.49(+6.53%) |
Jun 04, 2020 | 54.15 | 55.89 | 52.61 | 53.47 | 3,834,856 | -0.44(-0.82%) |
Jun 03, 2020 | 51.38 | 56.12 | 51.38 | 53.91 | 5,728,120 | +3.38(+6.69%) |
Jun 02, 2020 | 51.86 | 52.82 | 49.97 | 50.53 | 4,274,043 | -0.13(-0.26%) |