Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 53.12 | 53.31 | 52.96 | 53.14 | 18,022 | +0.61(+1.16%) |
Aug 28, 2020 | 52.74 | 53.05 | 52.44 | 52.53 | 6,511 | +0.67(+1.29%) |
Aug 27, 2020 | 53.16 | 53.16 | 51.24 | 51.86 | 7,105 | -0.62(-1.18%) |
Aug 26, 2020 | 51.24 | 52.53 | 51.24 | 52.48 | 9,512 | +0.84(+1.62%) |
Aug 25, 2020 | 51.38 | 51.64 | 51.03 | 51.64 | 7,289 | +0.38(+0.74%) |
Aug 24, 2020 | 51.97 | 52.01 | 51.22 | 51.26 | 18,080 | -0.61(-1.17%) |
Aug 21, 2020 | 51.93 | 51.93 | 51.24 | 51.87 | 13,863 | -0.70(-1.34%) |
Aug 20, 2020 | 51.55 | 52.59 | 51.55 | 52.58 | 7,846 | +0.61(+1.17%) |
Aug 19, 2020 | 53.63 | 53.63 | 51.66 | 51.97 | 28,120 | -1.71(-3.19%) |
Aug 18, 2020 | 54.16 | 54.16 | 53.26 | 53.68 | 19,850 | +0.53(+1.00%) |
Aug 17, 2020 | 52.66 | 53.29 | 52.66 | 53.15 | 9,700 | +1.49(+2.88%) |
Aug 14, 2020 | 52.06 | 52.12 | 51.33 | 51.66 | 19,429 | -0.70(-1.35%) |
Aug 13, 2020 | 51.90 | 52.77 | 51.90 | 52.37 | 33,136 | +1.60(+3.15%) |
Aug 12, 2020 | 51.53 | 51.89 | 50.76 | 50.77 | 34,998 | +0.12(+0.24%) |
Aug 11, 2020 | 52.25 | 52.50 | 50.54 | 50.65 | 126,872 | -3.96(-7.25%) |
Aug 10, 2020 | 55.00 | 55.49 | 54.58 | 54.61 | 11,132 | +0.03(+0.06%) |
Aug 07, 2020 | 55.19 | 55.25 | 54.02 | 54.57 | 34,973 | -1.10(-1.98%) |
Aug 06, 2020 | 55.36 | 55.73 | 55.09 | 55.67 | 38,618 | +1.35(+2.48%) |
Aug 05, 2020 | 54.48 | 54.69 | 53.92 | 54.33 | 37,903 | +0.98(+1.83%) |
Aug 04, 2020 | 51.82 | 53.51 | 51.82 | 53.35 | 24,495 | +1.55(+3.00%) |
Aug 03, 2020 | 51.50 | 52.05 | 51.32 | 51.80 | 25,016 | +0.10(+0.18%) |
Jul 31, 2020 | 50.59 | 51.86 | 50.59 | 51.70 | 9,242 | +0.83(+1.63%) |
Jul 30, 2020 | 51.00 | 51.21 | 50.49 | 50.87 | 9,107 | -0.79(-1.53%) |
Jul 29, 2020 | 51.58 | 51.73 | 51.09 | 51.66 | 29,259 | +0.15(+0.30%) |
Jul 28, 2020 | 50.92 | 51.60 | 50.72 | 51.51 | 28,884 | +0.13(+0.25%) |
Jul 27, 2020 | 51.27 | 51.45 | 51.00 | 51.38 | 98,449 | +1.55(+3.12%) |
Jul 24, 2020 | 50.23 | 50.23 | 49.70 | 49.83 | 25,310 | +0.43(+0.88%) |
Jul 23, 2020 | 49.45 | 50.05 | 49.08 | 49.39 | 73,724 | -0.04(-0.07%) |
Jul 22, 2020 | 48.54 | 49.46 | 48.54 | 49.43 | 33,161 | +1.52(+3.17%) |
Jul 21, 2020 | 47.61 | 48.09 | 47.61 | 47.91 | 13,013 | +1.07(+2.29%) |
Jul 20, 2020 | 46.60 | 46.93 | 46.60 | 46.84 | 17,647 | +0.46(+1.00%) |
Jul 17, 2020 | 46.29 | 46.53 | 46.29 | 46.38 | 16,909 | +0.26(+0.56%) |
Jul 16, 2020 | 46.45 | 46.59 | 46.10 | 46.12 | 7,099 | -0.48(-1.02%) |
Jul 15, 2020 | 46.24 | 46.70 | 46.23 | 46.60 | 5,288 | +0.10(+0.21%) |
Jul 14, 2020 | 46.17 | 46.55 | 46.16 | 46.50 | 8,244 | +0.17(+0.36%) |
Jul 13, 2020 | 46.66 | 46.74 | 46.27 | 46.33 | 26,492 | +0.27(+0.58%) |
Jul 10, 2020 | 46.65 | 46.65 | 46.00 | 46.07 | 42,430 | -0.11(-0.25%) |
Jul 09, 2020 | 46.56 | 46.58 | 46.02 | 46.18 | 5,067 | -0.22(-0.47%) |
Jul 08, 2020 | 46.66 | 46.66 | 46.33 | 46.40 | 5,978 | +0.45(+0.98%) |
Jul 07, 2020 | 45.54 | 46.01 | 45.54 | 45.95 | 4,232 | +0.34(+0.75%) |
Jul 06, 2020 | 45.52 | 45.72 | 45.44 | 45.61 | 99,487 | +0.34(+0.75%) |
Jul 02, 2020 | 45.16 | 45.34 | 45.16 | 45.27 | 2,625 | -0.03(-0.06%) |
Jul 01, 2020 | 45.46 | 45.46 | 44.82 | 45.29 | 109,857 | -0.25(-0.54%) |
Jun 30, 2020 | 44.77 | 45.66 | 44.77 | 45.54 | 15,108 | +0.57(+1.27%) |
Jun 29, 2020 | 45.08 | 45.08 | 44.83 | 44.97 | 19,357 | +0.06(+0.12%) |
Jun 26, 2020 | 44.33 | 45.05 | 44.33 | 44.91 | 6,091 | +0.20(+0.46%) |
Jun 25, 2020 | 44.96 | 44.96 | 44.62 | 44.71 | 5,729 | +0.02(+0.04%) |
Jun 24, 2020 | 44.98 | 44.98 | 44.60 | 44.69 | 6,179 | -0.33(-0.74%) |
Jun 23, 2020 | 45.06 | 45.08 | 44.94 | 45.02 | 4,252 | +0.48(+1.09%) |
Jun 22, 2020 | 44.75 | 44.97 | 44.48 | 44.54 | 28,078 | +0.12(+0.27%) |
Jun 19, 2020 | 44.20 | 44.42 | 44.04 | 44.42 | 4,726 | +0.61(+1.39%) |
Jun 18, 2020 | 43.85 | 43.85 | 43.67 | 43.81 | 2,218 | -0.21(-0.48%) |
Jun 17, 2020 | 43.76 | 44.02 | 43.76 | 44.02 | 1,521 | +0.21(+0.48%) |
Jun 16, 2020 | 43.70 | 43.96 | 43.62 | 43.81 | 90,178 | -0.03(-0.07%) |
Jun 15, 2020 | 43.12 | 43.87 | 43.12 | 43.84 | 5,262 | -0.15(-0.34%) |
Jun 12, 2020 | 44.29 | 44.31 | 43.88 | 43.99 | 2,625 | +0.03(+0.07%) |
Jun 11, 2020 | 44.49 | 44.64 | 43.83 | 43.96 | 3,254 | -0.63(-1.40%) |
Jun 10, 2020 | 44.05 | 44.60 | 43.65 | 44.58 | 5,636 | +0.80(+1.82%) |
Jun 09, 2020 | 43.81 | 44.04 | 43.68 | 43.79 | 6,223 | +0.22(+0.51%) |
Jun 08, 2020 | 43.28 | 43.70 | 43.20 | 43.56 | 35,674 | +0.65(+1.51%) |
Jun 05, 2020 | 43.02 | 43.02 | 42.69 | 42.91 | 5,146 | -0.96(-2.19%) |
Jun 04, 2020 | 43.78 | 43.87 | 43.50 | 43.87 | 8,036 | +0.57(+1.31%) |
Jun 03, 2020 | 43.53 | 43.56 | 43.23 | 43.30 | 2,990 | -0.84(-1.89%) |
Jun 02, 2020 | 44.49 | 44.63 | 43.96 | 44.14 | 37,907 | -0.60(-1.35%) |