Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 60.16 | 60.24 | 59.52 | 59.59 | 290,056 | -0.59(-0.99%) |
Aug 28, 2020 | 60.02 | 60.18 | 59.67 | 60.18 | 252,538 | +0.51(+0.85%) |
Aug 27, 2020 | 59.72 | 60.11 | 59.32 | 59.67 | 136,616 | +0.14(+0.23%) |
Aug 26, 2020 | 59.93 | 60.02 | 59.47 | 59.53 | 283,692 | -0.41(-0.69%) |
Aug 25, 2020 | 60.11 | 60.11 | 59.36 | 59.95 | 94,562 | +0.08(+0.13%) |
Aug 24, 2020 | 59.67 | 59.87 | 59.19 | 59.87 | 206,462 | +0.68(+1.16%) |
Aug 21, 2020 | 59.37 | 59.61 | 58.92 | 59.19 | 138,895 | -0.50(-0.84%) |
Aug 20, 2020 | 59.33 | 59.92 | 59.25 | 59.69 | 195,689 | -0.21(-0.36%) |
Aug 19, 2020 | 60.15 | 60.47 | 59.83 | 59.91 | 79,048 | -0.01(-0.02%) |
Aug 18, 2020 | 60.49 | 60.51 | 59.68 | 59.91 | 133,912 | -0.57(-0.94%) |
Aug 17, 2020 | 60.38 | 60.50 | 60.04 | 60.49 | 90,873 | +0.36(+0.60%) |
Aug 14, 2020 | 59.87 | 60.40 | 59.76 | 60.12 | 105,645 | -0.05(-0.09%) |
Aug 13, 2020 | 60.20 | 60.68 | 60.02 | 60.18 | 172,085 | -0.19(-0.31%) |
Aug 12, 2020 | 60.83 | 60.83 | 59.98 | 60.36 | 125,862 | +0.29(+0.47%) |
Aug 11, 2020 | 61.06 | 61.20 | 59.87 | 60.08 | 304,946 | -0.38(-0.62%) |
Aug 10, 2020 | 60.07 | 60.82 | 60.07 | 60.45 | 283,547 | +0.64(+1.06%) |
Aug 07, 2020 | 58.80 | 59.84 | 58.67 | 59.82 | 184,563 | +0.94(+1.60%) |
Aug 06, 2020 | 58.96 | 59.14 | 58.61 | 58.87 | 109,569 | -0.05(-0.09%) |
Aug 05, 2020 | 58.33 | 58.93 | 58.16 | 58.93 | 124,145 | +1.13(+1.96%) |
Aug 04, 2020 | 57.28 | 57.80 | 57.11 | 57.80 | 147,431 | +0.38(+0.65%) |
Aug 03, 2020 | 56.76 | 57.43 | 56.44 | 57.42 | 152,097 | +0.96(+1.70%) |
Jul 31, 2020 | 56.82 | 56.82 | 55.43 | 56.46 | 262,218 | -0.53(-0.93%) |
Jul 30, 2020 | 56.29 | 57.08 | 56.06 | 56.99 | 225,232 | -0.17(-0.30%) |
Jul 29, 2020 | 56.36 | 57.22 | 56.36 | 57.16 | 386,288 | +1.16(+2.08%) |
Jul 28, 2020 | 56.32 | 56.65 | 55.96 | 56.00 | 67,585 | -0.56(-0.99%) |
Jul 27, 2020 | 56.03 | 56.56 | 55.80 | 56.56 | 169,678 | +0.62(+1.10%) |
Jul 24, 2020 | 56.37 | 56.61 | 55.75 | 55.94 | 134,055 | -0.86(-1.52%) |
Jul 23, 2020 | 56.70 | 57.50 | 56.19 | 56.81 | 234,473 | +0.09(+0.16%) |
Jul 22, 2020 | 56.39 | 56.94 | 56.32 | 56.72 | 194,828 | +0.09(+0.15%) |
Jul 21, 2020 | 56.52 | 57.08 | 56.42 | 56.63 | 272,046 | +0.69(+1.24%) |
Jul 20, 2020 | 56.03 | 56.22 | 55.60 | 55.94 | 402,562 | -0.23(-0.41%) |
Jul 17, 2020 | 56.18 | 56.49 | 55.77 | 56.17 | 107,749 | +0.25(+0.45%) |
Jul 16, 2020 | 55.96 | 56.18 | 55.52 | 55.91 | 273,675 | -0.43(-0.76%) |
Jul 15, 2020 | 55.71 | 56.58 | 55.52 | 56.34 | 458,325 | +1.97(+3.62%) |
Jul 14, 2020 | 53.36 | 54.38 | 53.12 | 54.37 | 382,178 | +0.91(+1.70%) |
Jul 13, 2020 | 54.63 | 55.36 | 53.39 | 53.47 | 799,969 | -0.63(-1.16%) |
Jul 10, 2020 | 53.28 | 54.17 | 53.10 | 54.09 | 360,918 | +0.80(+1.50%) |
Jul 09, 2020 | 54.38 | 54.47 | 52.60 | 53.30 | 364,761 | -1.02(-1.88%) |
Jul 08, 2020 | 53.94 | 54.53 | 53.31 | 54.32 | 447,861 | +0.36(+0.66%) |
Jul 07, 2020 | 54.44 | 54.87 | 53.82 | 53.96 | 210,578 | -1.01(-1.83%) |
Jul 06, 2020 | 55.67 | 55.71 | 54.76 | 54.97 | 162,537 | +0.48(+0.87%) |
Jul 02, 2020 | 55.27 | 55.63 | 54.36 | 54.49 | 187,930 | +0.13(+0.24%) |
Jul 01, 2020 | 54.93 | 55.31 | 54.11 | 54.36 | 187,271 | -0.47(-0.86%) |
Jun 30, 2020 | 53.92 | 54.98 | 53.91 | 54.83 | 357,328 | +0.69(+1.27%) |
Jun 29, 2020 | 53.09 | 54.35 | 52.53 | 54.14 | 924,529 | +1.65(+3.15%) |
Jun 26, 2020 | 53.53 | 53.53 | 52.27 | 52.49 | 807,911 | -1.24(-2.31%) |
Jun 25, 2020 | 52.62 | 53.81 | 52.27 | 53.73 | 387,955 | +0.75(+1.42%) |
Jun 24, 2020 | 54.03 | 54.20 | 52.28 | 52.97 | 283,203 | -1.77(-3.24%) |
Jun 23, 2020 | 55.31 | 55.38 | 54.71 | 54.75 | 208,933 | +0.23(+0.43%) |
Jun 22, 2020 | 53.79 | 54.57 | 53.20 | 54.51 | 316,360 | +0.57(+1.06%) |
Jun 19, 2020 | 55.21 | 55.21 | 53.59 | 53.94 | 263,412 | -0.38(-0.70%) |
Jun 18, 2020 | 53.69 | 54.80 | 53.53 | 54.32 | 774,277 | +0.02(+0.04%) |
Jun 17, 2020 | 55.42 | 55.48 | 54.22 | 54.30 | 296,359 | -1.02(-1.85%) |
Jun 16, 2020 | 55.91 | 56.14 | 54.10 | 55.32 | 655,632 | +1.35(+2.49%) |
Jun 15, 2020 | 51.25 | 54.29 | 50.99 | 53.97 | 562,473 | +1.23(+2.33%) |
Jun 12, 2020 | 53.70 | 53.77 | 51.25 | 52.75 | 1,181,977 | +1.13(+2.19%) |
Jun 11, 2020 | 53.14 | 53.79 | 51.41 | 51.61 | 686,061 | -4.14(-7.42%) |
Jun 10, 2020 | 57.29 | 57.34 | 55.67 | 55.75 | 472,691 | -1.59(-2.78%) |
Jun 09, 2020 | 57.56 | 57.89 | 56.91 | 57.34 | 466,026 | -1.12(-1.91%) |
Jun 08, 2020 | 58.18 | 58.51 | 57.89 | 58.46 | 511,257 | +1.20(+2.09%) |
Jun 05, 2020 | 57.66 | 58.06 | 57.11 | 57.26 | 946,003 | +2.05(+3.71%) |
Jun 04, 2020 | 54.90 | 55.53 | 54.65 | 55.21 | 501,386 | +0.05(+0.09%) |
Jun 03, 2020 | 54.87 | 55.71 | 54.62 | 55.17 | 1,272,162 | +1.20(+2.22%) |
Jun 02, 2020 | 53.87 | 54.07 | 53.29 | 53.97 | 258,487 | +0.45(+0.85%) |