Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 55.70 | 56.11 | 55.70 | 55.83 | 21,427 | -0.42(-0.75%) |
Aug 28, 2020 | 56.04 | 56.30 | 56.04 | 56.25 | 17,694 | +0.37(+0.66%) |
Aug 27, 2020 | 56.09 | 56.12 | 55.49 | 55.89 | 24,685 | -0.11(-0.20%) |
Aug 26, 2020 | 55.00 | 56.06 | 55.00 | 56.00 | 24,997 | +1.15(+2.10%) |
Aug 25, 2020 | 54.64 | 54.88 | 54.30 | 54.85 | 23,514 | +0.22(+0.40%) |
Aug 24, 2020 | 54.78 | 54.82 | 54.50 | 54.63 | 12,216 | +0.52(+0.95%) |
Aug 21, 2020 | 53.69 | 54.11 | 53.65 | 54.11 | 24,098 | +0.63(+1.18%) |
Aug 20, 2020 | 53.34 | 53.52 | 53.07 | 53.48 | 25,488 | +0.13(+0.25%) |
Aug 19, 2020 | 54.40 | 54.53 | 53.35 | 53.35 | 36,710 | -1.79(-3.24%) |
Aug 18, 2020 | 54.90 | 55.13 | 54.65 | 55.13 | 32,389 | +1.46(+2.71%) |
Aug 17, 2020 | 53.43 | 53.84 | 53.43 | 53.68 | 26,221 | +1.36(+2.61%) |
Aug 14, 2020 | 52.42 | 52.84 | 52.17 | 52.32 | 72,187 | -0.52(-0.99%) |
Aug 13, 2020 | 52.94 | 53.14 | 52.61 | 52.84 | 262,129 | -0.48(-0.90%) |
Aug 12, 2020 | 53.05 | 53.60 | 53.00 | 53.32 | 27,458 | -0.13(-0.24%) |
Aug 11, 2020 | 53.99 | 54.11 | 53.21 | 53.45 | 51,115 | -0.74(-1.36%) |
Aug 10, 2020 | 53.97 | 54.19 | 53.69 | 54.19 | 187,035 | +0.07(+0.14%) |
Aug 07, 2020 | 53.86 | 54.24 | 53.63 | 54.11 | 232,410 | -0.93(-1.69%) |
Aug 06, 2020 | 54.82 | 55.10 | 54.64 | 55.04 | 25,806 | +0.28(+0.51%) |
Aug 05, 2020 | 55.10 | 55.25 | 54.66 | 54.76 | 33,558 | +0.31(+0.57%) |
Aug 04, 2020 | 54.20 | 54.56 | 54.15 | 54.45 | 13,734 | -0.35(-0.64%) |
Aug 03, 2020 | 54.08 | 54.90 | 53.76 | 54.80 | 70,758 | +0.69(+1.28%) |
Jul 31, 2020 | 54.40 | 54.41 | 53.54 | 54.11 | 12,483 | -0.08(-0.15%) |
Jul 30, 2020 | 53.92 | 54.30 | 53.61 | 54.20 | 19,511 | -0.41(-0.74%) |
Jul 29, 2020 | 54.30 | 54.66 | 54.06 | 54.60 | 35,538 | +1.03(+1.93%) |
Jul 28, 2020 | 53.85 | 54.10 | 53.55 | 53.57 | 19,472 | -0.60(-1.11%) |
Jul 27, 2020 | 54.04 | 54.34 | 54.04 | 54.17 | 19,170 | +0.41(+0.75%) |
Jul 24, 2020 | 53.60 | 53.89 | 53.41 | 53.76 | 23,230 | +0.06(+0.12%) |
Jul 23, 2020 | 54.24 | 54.31 | 53.63 | 53.70 | 39,842 | -1.23(-2.23%) |
Jul 22, 2020 | 54.74 | 55.03 | 54.69 | 54.92 | 37,308 | +0.47(+0.86%) |
Jul 21, 2020 | 54.55 | 54.65 | 54.26 | 54.45 | 27,497 | +1.01(+1.90%) |
Jul 20, 2020 | 53.11 | 53.45 | 52.97 | 53.44 | 51,551 | +0.18(+0.33%) |
Jul 17, 2020 | 53.05 | 53.34 | 52.91 | 53.26 | 15,957 | +0.59(+1.12%) |
Jul 16, 2020 | 52.48 | 52.80 | 52.38 | 52.68 | 23,524 | -1.05(-1.95%) |
Jul 15, 2020 | 53.72 | 53.98 | 53.46 | 53.73 | 37,357 | +0.74(+1.39%) |
Jul 14, 2020 | 52.11 | 53.05 | 52.11 | 52.99 | 202,181 | +1.10(+2.13%) |
Jul 13, 2020 | 52.91 | 53.12 | 51.86 | 51.88 | 60,945 | -0.95(-1.80%) |
Jul 10, 2020 | 52.60 | 52.83 | 52.49 | 52.83 | 33,325 | +0.21(+0.40%) |
Jul 09, 2020 | 52.37 | 53.09 | 52.06 | 52.62 | 37,765 | -1.18(-2.19%) |
Jul 08, 2020 | 53.71 | 54.06 | 53.29 | 53.80 | 357,430 | +0.42(+0.79%) |
Jul 07, 2020 | 53.69 | 54.04 | 53.34 | 53.38 | 15,479 | -0.13(-0.24%) |
Jul 06, 2020 | 53.46 | 53.60 | 53.23 | 53.50 | 13,730 | +0.78(+1.49%) |
Jul 02, 2020 | 52.73 | 53.21 | 52.57 | 52.72 | 33,434 | +1.02(+1.98%) |
Jul 01, 2020 | 51.62 | 52.03 | 51.42 | 51.70 | 85,170 | -0.51(-0.97%) |
Jun 30, 2020 | 51.31 | 52.68 | 51.31 | 52.21 | 91,094 | +1.34(+2.63%) |
Jun 29, 2020 | 50.56 | 50.96 | 50.21 | 50.87 | 19,695 | +1.54(+3.12%) |
Jun 26, 2020 | 49.98 | 49.98 | 49.15 | 49.33 | 19,647 | -1.03(-2.04%) |
Jun 25, 2020 | 49.31 | 50.45 | 49.31 | 50.36 | 23,572 | +0.94(+1.90%) |
Jun 24, 2020 | 50.09 | 50.28 | 49.25 | 49.42 | 49,191 | -1.13(-2.23%) |
Jun 23, 2020 | 50.96 | 51.03 | 50.55 | 50.55 | 10,569 | -0.09(-0.18%) |
Jun 22, 2020 | 50.38 | 50.87 | 50.05 | 50.64 | 32,882 | +0.60(+1.19%) |
Jun 19, 2020 | 50.93 | 50.93 | 49.83 | 50.04 | 33,216 | -0.23(-0.45%) |
Jun 18, 2020 | 50.13 | 50.48 | 50.11 | 50.27 | 24,389 | -0.53(-1.05%) |
Jun 17, 2020 | 51.08 | 51.11 | 50.50 | 50.81 | 26,574 | +1.39(+2.82%) |
Jun 16, 2020 | 51.16 | 51.16 | 48.90 | 49.41 | 36,916 | -0.87(-1.72%) |
Jun 15, 2020 | 48.60 | 50.66 | 48.41 | 50.28 | 41,309 | +1.27(+2.59%) |
Jun 12, 2020 | 49.55 | 49.59 | 48.06 | 49.01 | 84,604 | +0.89(+1.85%) |
Jun 11, 2020 | 49.08 | 49.95 | 48.12 | 48.12 | 323,846 | -2.78(-5.46%) |
Jun 10, 2020 | 51.18 | 51.31 | 50.73 | 50.90 | 27,400 | +0.00(+0.00%) |
Jun 09, 2020 | 50.94 | 51.28 | 50.57 | 50.90 | 44,928 | -2.11(-3.98%) |
Jun 08, 2020 | 52.48 | 53.15 | 52.32 | 53.01 | 41,048 | +1.73(+3.37%) |
Jun 05, 2020 | 51.25 | 51.73 | 51.06 | 51.29 | 301,251 | +1.05(+2.10%) |
Jun 04, 2020 | 50.03 | 50.49 | 50.03 | 50.23 | 12,068 | -0.08(-0.15%) |
Jun 03, 2020 | 49.77 | 50.32 | 49.74 | 50.31 | 13,688 | +1.10(+2.23%) |
Jun 02, 2020 | 48.63 | 49.33 | 48.49 | 49.21 | 21,685 | +1.22(+2.54%) |