Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 60.62 | 60.62 | 59.14 | 59.35 | 722,232 | -1.47(-2.42%) |
Aug 28, 2020 | 59.74 | 61.68 | 59.39 | 60.82 | 815,118 | +1.79(+3.03%) |
Aug 27, 2020 | 57.75 | 60.06 | 57.75 | 59.03 | 781,348 | +1.12(+1.94%) |
Aug 26, 2020 | 59.43 | 59.43 | 57.78 | 57.91 | 1,068,549 | -1.38(-2.34%) |
Aug 25, 2020 | 59.37 | 59.57 | 58.54 | 59.29 | 535,045 | +0.52(+0.88%) |
Aug 24, 2020 | 58.53 | 58.77 | 57.29 | 58.77 | 664,130 | +0.77(+1.33%) |
Aug 21, 2020 | 57.49 | 58.34 | 57.25 | 58.00 | 586,290 | +0.45(+0.79%) |
Aug 20, 2020 | 56.59 | 57.85 | 56.13 | 57.55 | 582,223 | +0.49(+0.86%) |
Aug 19, 2020 | 57.73 | 57.73 | 56.84 | 57.06 | 513,472 | -0.65(-1.13%) |
Aug 18, 2020 | 58.07 | 58.18 | 57.01 | 57.71 | 536,033 | -0.17(-0.29%) |
Aug 17, 2020 | 57.94 | 58.18 | 56.93 | 57.88 | 647,708 | +0.18(+0.31%) |
Aug 14, 2020 | 57.35 | 58.32 | 57.10 | 57.70 | 662,177 | +0.02(+0.03%) |
Aug 13, 2020 | 57.45 | 58.48 | 57.44 | 57.68 | 686,977 | -0.13(-0.23%) |
Aug 12, 2020 | 58.33 | 58.78 | 57.29 | 57.81 | 718,951 | +0.20(+0.34%) |
Aug 11, 2020 | 57.73 | 59.55 | 56.30 | 57.62 | 1,499,377 | +0.88(+1.54%) |
Aug 10, 2020 | 57.03 | 57.81 | 56.09 | 56.74 | 925,972 | -0.23(-0.40%) |
Aug 07, 2020 | 56.44 | 57.90 | 56.11 | 56.97 | 756,850 | +0.44(+0.78%) |
Aug 06, 2020 | 55.14 | 56.97 | 54.81 | 56.52 | 1,185,310 | +0.92(+1.65%) |
Aug 05, 2020 | 56.44 | 57.24 | 55.09 | 55.60 | 1,599,025 | -0.63(-1.11%) |
Aug 04, 2020 | 57.12 | 57.83 | 54.36 | 56.23 | 3,555,961 | +2.20(+4.08%) |
Aug 03, 2020 | 52.95 | 54.26 | 52.05 | 54.03 | 2,172,772 | +1.08(+2.05%) |
Jul 31, 2020 | 52.84 | 53.67 | 51.91 | 52.94 | 1,338,577 | +0.02(+0.04%) |
Jul 30, 2020 | 52.17 | 53.27 | 51.44 | 52.92 | 828,778 | -0.33(-0.62%) |
Jul 29, 2020 | 50.10 | 53.32 | 49.73 | 53.25 | 1,790,193 | +3.73(+7.53%) |
Jul 28, 2020 | 49.58 | 50.03 | 49.12 | 49.52 | 881,038 | +0.03(+0.06%) |
Jul 27, 2020 | 50.28 | 50.68 | 48.64 | 49.49 | 1,011,965 | -0.78(-1.56%) |
Jul 24, 2020 | 48.25 | 51.07 | 48.12 | 50.28 | 1,598,820 | +1.67(+3.43%) |
Jul 23, 2020 | 47.84 | 48.91 | 47.46 | 48.61 | 823,760 | +0.52(+1.08%) |
Jul 22, 2020 | 47.31 | 49.17 | 47.26 | 48.09 | 1,304,914 | +0.33(+0.69%) |
Jul 21, 2020 | 48.91 | 49.34 | 47.55 | 47.76 | 975,268 | -0.53(-1.09%) |
Jul 20, 2020 | 48.62 | 49.06 | 47.18 | 48.29 | 792,874 | -0.85(-1.73%) |
Jul 17, 2020 | 48.90 | 49.61 | 48.49 | 49.14 | 833,586 | +0.10(+0.21%) |
Jul 16, 2020 | 50.69 | 50.86 | 48.82 | 49.03 | 1,160,657 | -2.28(-4.44%) |
Jul 15, 2020 | 50.12 | 51.46 | 49.50 | 51.31 | 1,695,981 | +4.10(+8.68%) |
Jul 14, 2020 | 46.83 | 47.31 | 46.07 | 47.21 | 904,032 | +0.79(+1.71%) |
Jul 13, 2020 | 47.49 | 48.74 | 46.26 | 46.42 | 1,000,577 | -0.25(-0.55%) |
Jul 10, 2020 | 45.56 | 46.92 | 45.24 | 46.68 | 869,565 | +0.91(+2.00%) |
Jul 09, 2020 | 46.97 | 47.65 | 44.13 | 45.76 | 1,691,140 | -0.46(-1.00%) |
Jul 08, 2020 | 46.15 | 46.89 | 45.66 | 46.22 | 1,218,636 | +0.05(+0.10%) |
Jul 07, 2020 | 47.86 | 48.02 | 45.84 | 46.18 | 1,195,206 | -2.53(-5.18%) |
Jul 06, 2020 | 48.18 | 49.01 | 47.30 | 48.70 | 1,283,346 | +1.36(+2.87%) |
Jul 02, 2020 | 49.76 | 49.76 | 47.20 | 47.35 | 1,383,897 | -1.22(-2.52%) |
Jul 01, 2020 | 48.95 | 49.86 | 47.75 | 48.57 | 1,863,370 | -0.96(-1.94%) |
Jun 30, 2020 | 50.30 | 50.51 | 48.65 | 49.53 | 1,812,875 | +2.58(+5.50%) |
Jun 29, 2020 | 47.75 | 50.45 | 46.95 | 46.95 | 1,627,705 | +0.00(+0.00%) |
Jun 26, 2020 | 48.88 | 49.29 | 45.96 | 46.95 | 2,446,522 | -2.57(-5.19%) |
Jun 25, 2020 | 48.17 | 50.01 | 47.75 | 49.52 | 1,936,530 | +0.76(+1.57%) |
Jun 24, 2020 | 51.12 | 51.12 | 48.13 | 48.76 | 1,512,211 | -2.56(-4.99%) |
Jun 23, 2020 | 49.72 | 51.63 | 48.81 | 51.32 | 1,894,353 | +2.70(+5.56%) |
Jun 22, 2020 | 47.44 | 48.66 | 46.76 | 48.62 | 1,226,666 | +0.66(+1.39%) |
Jun 19, 2020 | 50.78 | 51.09 | 47.29 | 47.95 | 1,556,685 | -2.19(-4.37%) |
Jun 18, 2020 | 48.99 | 50.52 | 48.15 | 50.14 | 1,325,490 | +0.51(+1.03%) |
Jun 17, 2020 | 51.26 | 51.40 | 49.34 | 49.63 | 1,447,390 | -1.92(-3.73%) |
Jun 16, 2020 | 53.23 | 54.55 | 50.95 | 51.56 | 2,079,399 | +0.79(+1.56%) |
Jun 15, 2020 | 46.61 | 50.94 | 46.18 | 50.77 | 994,886 | +1.71(+3.50%) |
Jun 12, 2020 | 48.99 | 50.39 | 46.53 | 49.05 | 1,438,769 | +1.99(+4.22%) |
Jun 11, 2020 | 48.39 | 49.11 | 46.77 | 47.06 | 1,453,396 | -4.66(-9.02%) |
Jun 10, 2020 | 53.48 | 53.49 | 51.08 | 51.73 | 1,500,060 | -1.95(-3.63%) |
Jun 09, 2020 | 55.99 | 56.37 | 53.53 | 53.68 | 1,558,698 | -3.60(-6.28%) |
Jun 08, 2020 | 58.75 | 59.17 | 56.49 | 57.28 | 1,469,880 | -0.38(-0.65%) |
Jun 05, 2020 | 56.53 | 59.30 | 56.30 | 57.65 | 1,991,415 | +2.46(+4.46%) |
Jun 04, 2020 | 54.15 | 55.83 | 53.43 | 55.19 | 1,626,992 | +0.57(+1.03%) |
Jun 03, 2020 | 51.67 | 55.25 | 51.17 | 54.63 | 2,056,439 | +4.12(+8.15%) |
Jun 02, 2020 | 49.99 | 50.63 | 49.24 | 50.51 | 1,128,542 | +0.59(+1.19%) |