Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 54.82 | 54.95 | 53.96 | 54.37 | 412,565 | -0.15(-0.27%) |
Aug 28, 2020 | 54.56 | 55.08 | 54.18 | 54.52 | 189,742 | +0.46(+0.84%) |
Aug 27, 2020 | 54.74 | 55.75 | 54.04 | 54.06 | 265,270 | -0.14(-0.25%) |
Aug 26, 2020 | 55.29 | 55.63 | 54.10 | 54.20 | 298,015 | -0.86(-1.56%) |
Aug 25, 2020 | 54.93 | 55.18 | 54.09 | 55.06 | 282,002 | +0.03(+0.05%) |
Aug 24, 2020 | 52.83 | 55.04 | 52.46 | 55.03 | 321,070 | +2.50(+4.76%) |
Aug 21, 2020 | 52.48 | 53.02 | 51.59 | 52.53 | 302,312 | -0.30(-0.57%) |
Aug 20, 2020 | 52.08 | 53.36 | 51.88 | 52.83 | 258,592 | +0.43(+0.81%) |
Aug 19, 2020 | 52.48 | 53.34 | 52.37 | 52.40 | 237,494 | -0.18(-0.34%) |
Aug 18, 2020 | 52.04 | 53.11 | 51.80 | 52.58 | 371,568 | +0.67(+1.29%) |
Aug 17, 2020 | 52.92 | 52.96 | 51.77 | 51.91 | 287,284 | -0.72(-1.38%) |
Aug 14, 2020 | 53.25 | 53.82 | 52.10 | 52.64 | 444,856 | -0.92(-1.72%) |
Aug 13, 2020 | 54.33 | 54.98 | 53.28 | 53.56 | 574,745 | -1.15(-2.10%) |
Aug 12, 2020 | 54.10 | 54.87 | 53.14 | 54.71 | 339,805 | +1.10(+2.04%) |
Aug 11, 2020 | 54.68 | 55.47 | 53.38 | 53.62 | 316,356 | -0.34(-0.64%) |
Aug 10, 2020 | 52.63 | 55.12 | 52.63 | 53.96 | 584,419 | +1.35(+2.57%) |
Aug 07, 2020 | 51.26 | 52.79 | 50.89 | 52.61 | 436,686 | +1.29(+2.51%) |
Aug 06, 2020 | 50.85 | 52.05 | 50.74 | 51.33 | 341,564 | +0.24(+0.48%) |
Aug 05, 2020 | 51.68 | 52.09 | 50.64 | 51.08 | 423,150 | -0.49(-0.95%) |
Aug 04, 2020 | 51.86 | 52.14 | 50.81 | 51.57 | 662,363 | -0.43(-0.84%) |
Aug 03, 2020 | 49.52 | 53.25 | 49.44 | 52.00 | 1,070,133 | +2.95(+6.02%) |
Jul 31, 2020 | 48.22 | 50.87 | 46.85 | 49.05 | 1,020,332 | +1.16(+2.42%) |
Jul 30, 2020 | 46.52 | 47.94 | 46.30 | 47.89 | 600,698 | +0.63(+1.34%) |
Jul 29, 2020 | 45.10 | 47.34 | 45.10 | 47.26 | 360,258 | +2.16(+4.78%) |
Jul 28, 2020 | 44.60 | 45.90 | 44.56 | 45.10 | 487,931 | +0.38(+0.85%) |
Jul 27, 2020 | 44.02 | 44.92 | 43.49 | 44.72 | 460,660 | +0.88(+2.00%) |
Jul 24, 2020 | 44.21 | 44.22 | 43.10 | 43.84 | 317,218 | -0.70(-1.57%) |
Jul 23, 2020 | 43.93 | 44.71 | 43.47 | 44.54 | 596,142 | +0.37(+0.84%) |
Jul 22, 2020 | 43.35 | 44.23 | 43.22 | 44.17 | 273,562 | +0.85(+1.97%) |
Jul 21, 2020 | 44.02 | 44.66 | 43.09 | 43.32 | 344,816 | -0.34(-0.79%) |
Jul 20, 2020 | 44.41 | 44.84 | 43.55 | 43.66 | 266,868 | -0.89(-1.99%) |
Jul 17, 2020 | 43.84 | 44.64 | 43.54 | 44.55 | 200,400 | +0.71(+1.61%) |
Jul 16, 2020 | 43.14 | 44.18 | 42.71 | 43.84 | 314,969 | +0.65(+1.51%) |
Jul 15, 2020 | 43.45 | 43.82 | 42.80 | 43.19 | 221,895 | +0.75(+1.77%) |
Jul 14, 2020 | 41.01 | 42.48 | 40.59 | 42.44 | 256,490 | +1.22(+2.97%) |
Jul 13, 2020 | 41.35 | 42.62 | 40.97 | 41.22 | 221,559 | +0.12(+0.29%) |
Jul 10, 2020 | 40.48 | 41.42 | 40.37 | 41.10 | 479,526 | +0.57(+1.41%) |
Jul 09, 2020 | 40.78 | 41.10 | 39.91 | 40.53 | 316,422 | -0.19(-0.47%) |
Jul 08, 2020 | 40.75 | 41.25 | 40.24 | 40.72 | 355,634 | +0.03(+0.07%) |
Jul 07, 2020 | 41.03 | 41.44 | 39.81 | 40.69 | 422,112 | -0.87(-2.09%) |
Jul 06, 2020 | 43.02 | 43.02 | 41.33 | 41.56 | 464,929 | -0.47(-1.12%) |
Jul 02, 2020 | 42.90 | 43.88 | 41.97 | 42.03 | 371,873 | +0.04(+0.09%) |
Jul 01, 2020 | 41.72 | 42.85 | 41.72 | 42.00 | 532,498 | +0.43(+1.02%) |
Jun 30, 2020 | 41.18 | 41.60 | 40.24 | 41.57 | 508,655 | +0.22(+0.53%) |
Jun 29, 2020 | 39.62 | 41.44 | 39.61 | 41.35 | 570,736 | +2.33(+5.96%) |
Jun 26, 2020 | 40.34 | 40.55 | 39.03 | 39.03 | 920,629 | -1.66(-4.07%) |
Jun 25, 2020 | 41.17 | 41.36 | 39.79 | 40.68 | 383,673 | -0.81(-1.94%) |
Jun 24, 2020 | 41.28 | 42.10 | 40.42 | 41.49 | 440,986 | -0.45(-1.08%) |
Jun 23, 2020 | 43.16 | 43.35 | 41.28 | 41.94 | 694,632 | -0.44(-1.05%) |
Jun 22, 2020 | 40.83 | 42.57 | 39.96 | 42.39 | 509,374 | +1.49(+3.63%) |
Jun 19, 2020 | 42.52 | 42.89 | 40.74 | 40.90 | 744,740 | -1.12(-2.67%) |
Jun 18, 2020 | 42.06 | 42.97 | 41.74 | 42.02 | 407,271 | -0.62(-1.44%) |
Jun 17, 2020 | 43.47 | 43.47 | 42.27 | 42.64 | 446,281 | -0.53(-1.22%) |
Jun 16, 2020 | 43.07 | 43.50 | 41.55 | 43.16 | 414,297 | +1.77(+4.27%) |
Jun 15, 2020 | 39.72 | 41.78 | 39.40 | 41.40 | 366,212 | +0.41(+0.99%) |
Jun 12, 2020 | 41.05 | 41.77 | 39.80 | 40.99 | 390,753 | +1.59(+4.02%) |
Jun 11, 2020 | 40.95 | 42.05 | 39.28 | 39.41 | 659,993 | -3.89(-8.97%) |
Jun 10, 2020 | 44.34 | 44.34 | 42.17 | 43.29 | 418,285 | -1.14(-2.57%) |
Jun 09, 2020 | 45.47 | 45.67 | 43.89 | 44.43 | 388,287 | -1.50(-3.27%) |
Jun 08, 2020 | 45.24 | 47.41 | 45.24 | 45.94 | 545,533 | +1.21(+2.71%) |
Jun 05, 2020 | 46.64 | 47.39 | 44.14 | 44.72 | 616,770 | +0.13(+0.28%) |
Jun 04, 2020 | 42.57 | 44.82 | 42.26 | 44.60 | 851,328 | +1.65(+3.84%) |
Jun 03, 2020 | 43.02 | 43.58 | 42.63 | 42.95 | 871,130 | +0.54(+1.28%) |
Jun 02, 2020 | 43.71 | 43.88 | 42.17 | 42.40 | 445,109 | -0.89(-2.05%) |