Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 53.65 | 54.99 | 53.63 | 54.75 | 505,655 | +1.10(+2.05%) |
Aug 28, 2020 | 54.03 | 54.05 | 52.93 | 53.65 | 375,896 | -0.35(-0.65%) |
Aug 27, 2020 | 53.97 | 54.48 | 53.29 | 54.00 | 366,383 | +0.28(+0.52%) |
Aug 26, 2020 | 53.54 | 54.34 | 53.36 | 53.73 | 342,939 | -0.22(-0.41%) |
Aug 25, 2020 | 52.42 | 54.16 | 52.27 | 53.95 | 641,897 | +1.37(+2.60%) |
Aug 24, 2020 | 53.73 | 53.85 | 52.36 | 52.58 | 359,185 | -0.90(-1.67%) |
Aug 21, 2020 | 54.69 | 54.69 | 53.15 | 53.48 | 505,618 | -1.07(-1.97%) |
Aug 20, 2020 | 54.61 | 55.03 | 53.65 | 54.55 | 517,477 | +0.57(+1.06%) |
Aug 19, 2020 | 54.21 | 54.61 | 53.18 | 53.98 | 1,286,289 | +0.28(+0.53%) |
Aug 18, 2020 | 54.20 | 54.86 | 53.21 | 53.69 | 502,454 | -0.31(-0.58%) |
Aug 17, 2020 | 55.32 | 55.63 | 53.85 | 54.01 | 551,708 | -0.68(-1.25%) |
Aug 14, 2020 | 55.50 | 55.52 | 54.31 | 54.69 | 372,444 | -0.81(-1.47%) |
Aug 13, 2020 | 56.43 | 56.88 | 54.95 | 55.51 | 521,653 | -0.79(-1.40%) |
Aug 12, 2020 | 54.80 | 56.73 | 54.77 | 56.30 | 533,636 | +1.73(+3.17%) |
Aug 11, 2020 | 57.04 | 57.04 | 54.42 | 54.56 | 876,357 | -1.68(-2.99%) |
Aug 10, 2020 | 60.56 | 60.84 | 56.15 | 56.25 | 1,142,493 | -3.85(-6.41%) |
Aug 07, 2020 | 63.65 | 63.72 | 59.49 | 60.10 | 721,922 | -3.58(-5.62%) |
Aug 06, 2020 | 65.24 | 65.94 | 61.75 | 63.67 | 1,429,102 | -5.51(-7.96%) |
Aug 05, 2020 | 70.89 | 71.70 | 67.96 | 69.18 | 658,455 | -1.72(-2.42%) |
Aug 04, 2020 | 71.73 | 71.86 | 69.69 | 70.90 | 750,763 | -0.81(-1.13%) |
Aug 03, 2020 | 73.15 | 73.27 | 71.70 | 71.71 | 410,265 | -0.87(-1.20%) |
Jul 31, 2020 | 71.66 | 72.67 | 71.42 | 72.58 | 598,642 | +1.10(+1.54%) |
Jul 30, 2020 | 71.12 | 72.10 | 70.89 | 71.48 | 338,156 | +0.00(+0.00%) |
Jul 29, 2020 | 69.79 | 71.79 | 69.70 | 71.48 | 334,898 | +1.95(+2.80%) |
Jul 28, 2020 | 69.11 | 70.28 | 68.76 | 69.53 | 436,384 | +0.39(+0.57%) |
Jul 27, 2020 | 67.10 | 69.37 | 66.90 | 69.14 | 329,088 | +1.93(+2.88%) |
Jul 24, 2020 | 67.62 | 67.81 | 66.31 | 67.20 | 196,526 | -0.77(-1.14%) |
Jul 23, 2020 | 67.25 | 68.27 | 67.25 | 67.98 | 210,821 | +0.52(+0.78%) |
Jul 22, 2020 | 67.65 | 67.99 | 67.26 | 67.45 | 213,044 | -0.28(-0.42%) |
Jul 21, 2020 | 67.71 | 68.51 | 67.40 | 67.73 | 406,805 | +0.52(+0.78%) |
Jul 20, 2020 | 66.12 | 67.30 | 65.82 | 67.21 | 203,654 | +0.99(+1.50%) |
Jul 17, 2020 | 65.36 | 66.40 | 65.10 | 66.22 | 158,537 | +0.75(+1.14%) |
Jul 16, 2020 | 65.40 | 66.03 | 64.48 | 65.47 | 221,202 | -0.24(-0.37%) |
Jul 15, 2020 | 66.30 | 66.62 | 65.37 | 65.71 | 345,719 | -0.47(-0.71%) |
Jul 14, 2020 | 63.70 | 66.29 | 63.48 | 66.18 | 288,636 | +2.49(+3.91%) |
Jul 13, 2020 | 64.99 | 65.67 | 63.66 | 63.69 | 320,235 | -1.11(-1.72%) |
Jul 10, 2020 | 65.70 | 66.41 | 64.41 | 64.80 | 255,000 | -1.14(-1.72%) |
Jul 09, 2020 | 65.49 | 66.37 | 65.35 | 65.94 | 299,004 | +0.54(+0.83%) |
Jul 08, 2020 | 64.99 | 65.43 | 64.41 | 65.40 | 223,033 | +0.68(+1.06%) |
Jul 07, 2020 | 65.06 | 65.26 | 64.31 | 64.71 | 275,805 | -0.86(-1.31%) |
Jul 06, 2020 | 66.33 | 66.70 | 65.16 | 65.57 | 233,760 | +0.09(+0.14%) |
Jul 02, 2020 | 66.70 | 66.82 | 64.89 | 65.49 | 293,238 | -0.77(-1.17%) |
Jul 01, 2020 | 63.44 | 66.95 | 63.05 | 66.26 | 610,907 | +3.95(+6.33%) |
Jun 30, 2020 | 62.92 | 62.94 | 61.39 | 62.31 | 517,418 | -0.77(-1.23%) |
Jun 29, 2020 | 61.52 | 63.16 | 61.52 | 63.09 | 380,278 | +1.64(+2.66%) |
Jun 26, 2020 | 63.69 | 63.69 | 61.34 | 61.45 | 625,334 | -2.22(-3.48%) |
Jun 25, 2020 | 63.06 | 63.72 | 62.03 | 63.67 | 266,439 | +0.56(+0.89%) |
Jun 24, 2020 | 63.31 | 63.71 | 62.35 | 63.10 | 277,714 | -0.37(-0.59%) |
Jun 23, 2020 | 64.86 | 65.24 | 63.46 | 63.48 | 340,191 | -1.10(-1.70%) |
Jun 22, 2020 | 63.92 | 65.24 | 63.55 | 64.58 | 376,824 | +1.01(+1.60%) |
Jun 19, 2020 | 63.73 | 64.01 | 62.49 | 63.56 | 546,500 | +0.25(+0.39%) |
Jun 18, 2020 | 63.20 | 64.23 | 62.71 | 63.32 | 274,721 | -0.07(-0.11%) |
Jun 17, 2020 | 65.17 | 65.97 | 62.95 | 63.38 | 319,993 | -1.46(-2.25%) |
Jun 16, 2020 | 64.66 | 65.81 | 63.04 | 64.84 | 555,963 | +3.69(+6.03%) |
Jun 15, 2020 | 59.50 | 61.53 | 59.04 | 61.15 | 348,842 | +1.09(+1.81%) |
Jun 12, 2020 | 61.42 | 61.85 | 58.72 | 60.07 | 452,272 | -0.17(-0.28%) |
Jun 11, 2020 | 62.12 | 62.73 | 59.11 | 60.23 | 674,584 | -3.42(-5.38%) |
Jun 10, 2020 | 62.52 | 63.94 | 61.13 | 63.66 | 434,309 | +1.47(+2.37%) |
Jun 09, 2020 | 61.72 | 62.83 | 61.28 | 62.18 | 341,443 | +0.18(+0.29%) |
Jun 08, 2020 | 62.93 | 63.31 | 61.58 | 62.01 | 297,246 | -1.07(-1.70%) |
Jun 05, 2020 | 61.87 | 63.75 | 61.27 | 63.08 | 472,384 | +1.25(+2.02%) |
Jun 04, 2020 | 62.06 | 62.33 | 60.50 | 61.83 | 346,630 | -0.77(-1.24%) |
Jun 03, 2020 | 61.81 | 63.71 | 61.81 | 62.60 | 348,656 | +0.53(+0.86%) |
Jun 02, 2020 | 62.82 | 63.44 | 59.94 | 62.07 | 571,704 | -0.89(-1.41%) |