Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 56.29 | 56.29 | 51.38 | 51.52 | 989,488 | -4.23(-7.58%) |
Aug 28, 2020 | 56.72 | 57.18 | 55.16 | 55.75 | 429,277 | -0.58(-1.03%) |
Aug 27, 2020 | 57.69 | 57.78 | 55.26 | 56.33 | 436,064 | -1.05(-1.83%) |
Aug 26, 2020 | 55.94 | 57.77 | 55.94 | 57.38 | 527,599 | +1.70(+3.05%) |
Aug 25, 2020 | 57.03 | 57.78 | 54.84 | 55.68 | 470,971 | -0.96(-1.70%) |
Aug 24, 2020 | 57.10 | 57.74 | 56.08 | 56.64 | 483,259 | +0.31(+0.54%) |
Aug 21, 2020 | 56.32 | 56.98 | 55.30 | 56.34 | 357,608 | -0.66(-1.16%) |
Aug 20, 2020 | 57.81 | 57.83 | 56.46 | 57.00 | 262,381 | -0.57(-0.99%) |
Aug 19, 2020 | 58.01 | 58.39 | 57.28 | 57.57 | 267,593 | -0.63(-1.08%) |
Aug 18, 2020 | 60.22 | 60.43 | 58.00 | 58.20 | 530,989 | -1.79(-2.99%) |
Aug 17, 2020 | 57.32 | 60.23 | 56.65 | 59.99 | 703,768 | +3.40(+6.00%) |
Aug 14, 2020 | 55.45 | 57.40 | 55.45 | 56.60 | 363,162 | +0.67(+1.19%) |
Aug 13, 2020 | 55.61 | 57.40 | 55.53 | 55.93 | 403,888 | +0.19(+0.34%) |
Aug 12, 2020 | 55.74 | 56.31 | 55.11 | 55.74 | 476,755 | +0.52(+0.95%) |
Aug 11, 2020 | 55.88 | 57.19 | 55.02 | 55.21 | 368,038 | -0.22(-0.40%) |
Aug 10, 2020 | 54.17 | 56.43 | 54.11 | 55.43 | 725,171 | +1.47(+2.72%) |
Aug 07, 2020 | 53.30 | 55.21 | 52.73 | 53.96 | 467,416 | +0.76(+1.44%) |
Aug 06, 2020 | 57.39 | 57.75 | 52.90 | 53.20 | 930,795 | -4.32(-7.52%) |
Aug 05, 2020 | 58.02 | 58.62 | 55.74 | 57.52 | 1,018,612 | +0.08(+0.13%) |
Aug 04, 2020 | 59.76 | 59.96 | 56.05 | 57.45 | 786,651 | -2.34(-3.91%) |
Aug 03, 2020 | 58.49 | 60.21 | 58.49 | 59.78 | 536,999 | +2.13(+3.69%) |
Jul 31, 2020 | 58.96 | 58.96 | 55.97 | 57.66 | 732,087 | -1.27(-2.15%) |
Jul 30, 2020 | 59.23 | 59.97 | 57.90 | 58.92 | 415,157 | -1.24(-2.06%) |
Jul 29, 2020 | 59.96 | 60.52 | 58.85 | 60.16 | 786,047 | +0.32(+0.54%) |
Jul 28, 2020 | 61.07 | 61.46 | 59.75 | 59.84 | 510,129 | -1.34(-2.18%) |
Jul 27, 2020 | 59.31 | 61.42 | 59.26 | 61.18 | 425,021 | +2.02(+3.42%) |
Jul 24, 2020 | 59.13 | 60.79 | 58.46 | 59.15 | 420,580 | -0.61(-1.02%) |
Jul 23, 2020 | 62.92 | 64.02 | 58.34 | 59.76 | 618,827 | -3.16(-5.02%) |
Jul 22, 2020 | 60.48 | 63.11 | 59.91 | 62.92 | 767,923 | +1.60(+2.61%) |
Jul 21, 2020 | 59.65 | 62.05 | 59.54 | 61.32 | 666,071 | +1.99(+3.35%) |
Jul 20, 2020 | 59.10 | 59.74 | 58.08 | 59.33 | 322,033 | +0.14(+0.24%) |
Jul 17, 2020 | 60.67 | 60.67 | 58.71 | 59.19 | 419,532 | -1.53(-2.51%) |
Jul 16, 2020 | 60.60 | 61.64 | 60.05 | 60.72 | 551,033 | -0.71(-1.15%) |
Jul 15, 2020 | 61.02 | 61.84 | 59.96 | 61.42 | 871,593 | +2.20(+3.71%) |
Jul 14, 2020 | 56.36 | 59.32 | 55.35 | 59.23 | 650,006 | +2.92(+5.19%) |
Jul 13, 2020 | 58.91 | 59.34 | 56.01 | 56.31 | 807,520 | -1.73(-2.98%) |
Jul 10, 2020 | 55.93 | 58.11 | 55.05 | 58.04 | 560,040 | +2.42(+4.36%) |
Jul 09, 2020 | 59.50 | 59.53 | 55.28 | 55.61 | 720,698 | -3.37(-5.71%) |
Jul 08, 2020 | 57.85 | 59.17 | 56.73 | 58.98 | 840,246 | +1.31(+2.27%) |
Jul 07, 2020 | 59.67 | 60.02 | 57.66 | 57.67 | 803,177 | -2.59(-4.29%) |
Jul 06, 2020 | 63.51 | 64.32 | 58.98 | 60.26 | 1,085,510 | -2.69(-4.28%) |
Jul 02, 2020 | 64.80 | 65.38 | 61.99 | 62.95 | 443,317 | -0.30(-0.47%) |
Jul 01, 2020 | 63.51 | 64.42 | 62.34 | 63.25 | 458,451 | -0.33(-0.53%) |
Jun 30, 2020 | 63.02 | 64.61 | 62.47 | 63.58 | 512,092 | -0.06(-0.09%) |
Jun 29, 2020 | 62.84 | 64.64 | 61.70 | 63.64 | 788,334 | +1.27(+2.04%) |
Jun 26, 2020 | 64.61 | 64.86 | 62.30 | 62.37 | 1,106,774 | -2.93(-4.49%) |
Jun 25, 2020 | 62.99 | 66.15 | 62.47 | 65.30 | 1,240,953 | +2.24(+3.56%) |
Jun 24, 2020 | 62.05 | 66.17 | 61.03 | 63.06 | 1,914,471 | -4.61(-6.81%) |
Jun 23, 2020 | 68.96 | 69.34 | 66.44 | 67.67 | 1,380,171 | +0.06(+0.08%) |
Jun 22, 2020 | 66.46 | 67.84 | 64.76 | 67.61 | 1,081,845 | +2.37(+3.63%) |
Jun 19, 2020 | 66.80 | 67.24 | 65.00 | 65.24 | 929,594 | -0.67(-1.01%) |
Jun 18, 2020 | 64.39 | 66.50 | 63.64 | 65.91 | 575,867 | +1.37(+2.13%) |
Jun 17, 2020 | 65.47 | 65.93 | 64.10 | 64.54 | 421,917 | -0.37(-0.57%) |
Jun 16, 2020 | 67.92 | 68.05 | 62.42 | 64.91 | 1,016,725 | -0.18(-0.28%) |
Jun 15, 2020 | 58.83 | 65.26 | 58.60 | 65.09 | 759,242 | +3.96(+6.48%) |
Jun 12, 2020 | 62.41 | 62.93 | 59.22 | 61.13 | 644,377 | +1.97(+3.33%) |
Jun 11, 2020 | 58.19 | 61.41 | 57.89 | 59.15 | 811,375 | -4.61(-7.23%) |
Jun 10, 2020 | 65.35 | 65.93 | 61.20 | 63.77 | 817,383 | -1.11(-1.72%) |
Jun 09, 2020 | 63.98 | 66.08 | 63.37 | 64.88 | 735,674 | -1.00(-1.52%) |
Jun 08, 2020 | 64.30 | 67.04 | 64.15 | 65.88 | 1,363,728 | +3.87(+6.24%) |
Jun 05, 2020 | 61.94 | 62.70 | 60.54 | 62.01 | 839,894 | +2.12(+3.53%) |
Jun 04, 2020 | 57.72 | 61.63 | 57.49 | 59.90 | 1,112,990 | +2.08(+3.59%) |
Jun 03, 2020 | 56.89 | 59.07 | 56.21 | 57.82 | 1,068,678 | +2.40(+4.33%) |
Jun 02, 2020 | 54.62 | 56.66 | 53.72 | 55.42 | 827,649 | +1.22(+2.25%) |