Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 58.60 | 58.66 | 56.50 | 56.52 | 397,906 | -1.77(-3.04%) |
Aug 28, 2020 | 57.94 | 58.47 | 57.10 | 58.29 | 309,940 | +0.31(+0.54%) |
Aug 27, 2020 | 57.40 | 58.15 | 56.48 | 57.98 | 565,568 | +0.95(+1.67%) |
Aug 26, 2020 | 57.36 | 57.79 | 55.94 | 57.02 | 417,575 | -0.45(-0.78%) |
Aug 25, 2020 | 57.34 | 58.48 | 56.72 | 57.47 | 616,266 | +0.51(+0.90%) |
Aug 24, 2020 | 54.71 | 57.19 | 54.58 | 56.96 | 344,080 | +3.12(+5.79%) |
Aug 21, 2020 | 54.73 | 55.18 | 53.65 | 53.84 | 402,326 | -1.17(-2.12%) |
Aug 20, 2020 | 54.73 | 55.38 | 54.66 | 55.01 | 246,654 | -0.43(-0.77%) |
Aug 19, 2020 | 56.40 | 56.84 | 55.14 | 55.43 | 467,442 | -1.25(-2.21%) |
Aug 18, 2020 | 56.52 | 57.40 | 56.40 | 56.69 | 219,423 | -0.27(-0.47%) |
Aug 17, 2020 | 58.43 | 58.85 | 56.57 | 56.95 | 328,524 | -0.86(-1.49%) |
Aug 14, 2020 | 56.54 | 58.06 | 56.51 | 57.81 | 271,873 | +0.82(+1.45%) |
Aug 13, 2020 | 57.09 | 57.71 | 56.79 | 56.99 | 296,029 | -0.59(-1.02%) |
Aug 12, 2020 | 59.20 | 59.24 | 57.31 | 57.58 | 313,748 | -0.74(-1.27%) |
Aug 11, 2020 | 59.24 | 62.40 | 58.11 | 58.32 | 653,424 | +0.12(+0.21%) |
Aug 10, 2020 | 55.33 | 58.43 | 55.33 | 58.19 | 985,305 | +3.40(+6.21%) |
Aug 07, 2020 | 54.34 | 54.84 | 53.11 | 54.79 | 320,490 | +0.39(+0.71%) |
Aug 06, 2020 | 54.69 | 55.54 | 53.77 | 54.40 | 649,763 | +0.09(+0.17%) |
Aug 05, 2020 | 53.17 | 54.61 | 53.17 | 54.31 | 623,043 | +1.94(+3.71%) |
Aug 04, 2020 | 51.93 | 52.50 | 51.57 | 52.36 | 386,918 | +0.41(+0.78%) |
Aug 03, 2020 | 52.13 | 52.75 | 51.39 | 51.95 | 416,911 | +0.27(+0.53%) |
Jul 31, 2020 | 52.11 | 52.87 | 50.49 | 51.68 | 598,691 | -0.62(-1.18%) |
Jul 30, 2020 | 53.28 | 53.28 | 51.31 | 52.30 | 500,476 | -2.06(-3.79%) |
Jul 29, 2020 | 53.49 | 54.43 | 52.93 | 54.35 | 401,193 | +1.14(+2.14%) |
Jul 28, 2020 | 55.00 | 55.37 | 53.16 | 53.21 | 499,014 | -2.29(-4.12%) |
Jul 27, 2020 | 53.27 | 55.57 | 52.90 | 55.50 | 613,331 | +2.45(+4.61%) |
Jul 24, 2020 | 52.58 | 53.21 | 52.18 | 53.05 | 403,908 | +0.54(+1.03%) |
Jul 23, 2020 | 51.74 | 52.75 | 51.61 | 52.51 | 315,739 | +0.41(+0.78%) |
Jul 22, 2020 | 52.45 | 52.85 | 51.58 | 52.11 | 378,023 | -0.72(-1.36%) |
Jul 21, 2020 | 51.96 | 53.31 | 51.96 | 52.83 | 485,492 | +1.26(+2.45%) |
Jul 20, 2020 | 52.30 | 53.01 | 51.31 | 51.56 | 619,924 | -1.29(-2.44%) |
Jul 17, 2020 | 52.72 | 53.23 | 52.51 | 52.85 | 440,819 | +0.35(+0.67%) |
Jul 16, 2020 | 52.09 | 53.40 | 51.70 | 52.50 | 696,246 | +0.18(+0.34%) |
Jul 15, 2020 | 52.08 | 52.73 | 51.28 | 52.32 | 475,707 | +1.73(+3.41%) |
Jul 14, 2020 | 49.37 | 50.67 | 48.89 | 50.60 | 322,771 | +1.16(+2.34%) |
Jul 13, 2020 | 50.73 | 50.73 | 49.42 | 49.44 | 664,727 | -0.47(-0.95%) |
Jul 10, 2020 | 48.32 | 49.94 | 48.16 | 49.92 | 587,618 | +1.48(+3.05%) |
Jul 09, 2020 | 50.13 | 50.13 | 47.77 | 48.44 | 1,074,721 | -1.65(-3.29%) |
Jul 08, 2020 | 50.99 | 51.20 | 49.72 | 50.09 | 741,342 | -0.93(-1.82%) |
Jul 07, 2020 | 51.43 | 52.06 | 50.87 | 51.02 | 533,807 | -0.97(-1.86%) |
Jul 06, 2020 | 52.76 | 52.90 | 51.02 | 51.98 | 476,960 | +0.57(+1.11%) |
Jul 02, 2020 | 51.45 | 53.08 | 50.55 | 51.41 | 574,014 | +1.23(+2.46%) |
Jul 01, 2020 | 51.29 | 51.56 | 50.05 | 50.18 | 1,044,515 | -0.69(-1.36%) |
Jun 30, 2020 | 50.65 | 51.47 | 50.11 | 50.87 | 781,545 | -0.40(-0.78%) |
Jun 29, 2020 | 50.57 | 51.71 | 50.08 | 51.27 | 685,893 | +1.32(+2.64%) |
Jun 26, 2020 | 50.45 | 50.72 | 49.09 | 49.95 | 903,996 | -1.14(-2.23%) |
Jun 25, 2020 | 49.92 | 51.12 | 49.08 | 51.09 | 502,439 | +1.24(+2.49%) |
Jun 24, 2020 | 50.91 | 51.37 | 49.47 | 49.85 | 1,027,415 | -1.98(-3.82%) |
Jun 23, 2020 | 52.93 | 53.00 | 51.74 | 51.83 | 672,439 | -0.22(-0.42%) |
Jun 22, 2020 | 51.99 | 52.53 | 50.80 | 52.05 | 813,462 | +0.03(+0.05%) |
Jun 19, 2020 | 52.86 | 53.40 | 51.11 | 52.02 | 935,950 | +0.99(+1.93%) |
Jun 18, 2020 | 50.35 | 51.75 | 50.35 | 51.03 | 529,815 | -0.36(-0.70%) |
Jun 17, 2020 | 52.47 | 53.18 | 51.23 | 51.39 | 563,098 | -0.85(-1.63%) |
Jun 16, 2020 | 54.16 | 54.46 | 51.44 | 52.25 | 558,392 | +0.74(+1.44%) |
Jun 15, 2020 | 47.38 | 51.79 | 47.09 | 51.51 | 625,156 | +1.23(+2.45%) |
Jun 12, 2020 | 51.72 | 52.09 | 49.37 | 50.28 | 727,351 | +1.56(+3.21%) |
Jun 11, 2020 | 49.22 | 50.57 | 47.97 | 48.71 | 1,213,415 | -3.63(-6.94%) |
Jun 10, 2020 | 54.22 | 54.22 | 51.67 | 52.34 | 743,896 | -2.16(-3.97%) |
Jun 09, 2020 | 54.44 | 55.34 | 53.75 | 54.50 | 471,273 | -2.12(-3.75%) |
Jun 08, 2020 | 55.98 | 56.75 | 54.83 | 56.63 | 490,939 | +1.39(+2.52%) |
Jun 05, 2020 | 55.74 | 57.29 | 54.62 | 55.23 | 1,299,573 | +2.51(+4.77%) |
Jun 04, 2020 | 49.45 | 52.79 | 48.49 | 52.72 | 769,617 | +2.94(+5.90%) |
Jun 03, 2020 | 49.31 | 50.83 | 49.31 | 49.78 | 400,997 | +1.21(+2.50%) |
Jun 02, 2020 | 46.65 | 48.93 | 46.33 | 48.57 | 583,903 | +2.86(+6.27%) |