Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 54.14 | 54.55 | 54.14 | 54.20 | 10,248 | -0.46(-0.84%) |
Aug 28, 2020 | 54.53 | 54.92 | 54.49 | 54.66 | 6,351 | +0.12(+0.21%) |
Aug 27, 2020 | 54.63 | 54.67 | 54.01 | 54.54 | 12,293 | -0.26(-0.48%) |
Aug 26, 2020 | 54.08 | 54.89 | 54.08 | 54.80 | 12,316 | +0.85(+1.57%) |
Aug 25, 2020 | 53.64 | 54.13 | 53.64 | 53.95 | 19,190 | +0.67(+1.26%) |
Aug 24, 2020 | 54.26 | 54.26 | 53.14 | 53.28 | 16,942 | +0.07(+0.13%) |
Aug 21, 2020 | 53.49 | 53.49 | 53.22 | 53.22 | 1,041 | -0.32(-0.60%) |
Aug 20, 2020 | 53.38 | 53.56 | 53.38 | 53.54 | 1,624 | -0.17(-0.32%) |
Aug 19, 2020 | 53.91 | 53.99 | 53.71 | 53.71 | 2,310 | -0.39(-0.72%) |
Aug 18, 2020 | 54.41 | 54.60 | 54.04 | 54.10 | 10,290 | -0.36(-0.65%) |
Aug 17, 2020 | 54.45 | 54.48 | 54.29 | 54.46 | 7,059 | +0.66(+1.23%) |
Aug 14, 2020 | 53.72 | 53.92 | 53.56 | 53.79 | 19,783 | +0.00(+0.00%) |
Aug 13, 2020 | 53.69 | 54.21 | 53.67 | 53.79 | 18,295 | -0.27(-0.50%) |
Aug 12, 2020 | 53.65 | 54.06 | 53.65 | 54.06 | 2,708 | +1.18(+2.23%) |
Aug 11, 2020 | 53.24 | 53.58 | 52.88 | 52.88 | 2,853 | -0.06(-0.11%) |
Aug 10, 2020 | 53.23 | 53.23 | 52.94 | 52.94 | 832 | -0.54(-1.01%) |
Aug 07, 2020 | 53.89 | 53.96 | 53.42 | 53.48 | 2,811 | -0.53(-0.98%) |
Aug 06, 2020 | 53.56 | 54.31 | 53.31 | 54.00 | 4,608 | -0.18(-0.32%) |
Aug 05, 2020 | 53.76 | 54.18 | 53.76 | 54.18 | 2,204 | +1.18(+2.23%) |
Aug 04, 2020 | 53.00 | 53.02 | 52.82 | 53.00 | 3,722 | -0.17(-0.32%) |
Aug 03, 2020 | 52.94 | 53.38 | 52.94 | 53.17 | 7,187 | +0.26(+0.50%) |
Jul 31, 2020 | 52.76 | 52.93 | 52.37 | 52.90 | 6,039 | +0.32(+0.61%) |
Jul 30, 2020 | 52.11 | 52.62 | 52.11 | 52.58 | 2,126 | -0.05(-0.10%) |
Jul 29, 2020 | 51.95 | 52.67 | 51.95 | 52.63 | 4,471 | +0.95(+1.85%) |
Jul 28, 2020 | 51.78 | 52.03 | 51.67 | 51.68 | 7,529 | -0.15(-0.29%) |
Jul 27, 2020 | 51.59 | 51.86 | 51.59 | 51.83 | 5,205 | -0.10(-0.19%) |
Jul 24, 2020 | 51.40 | 51.93 | 51.40 | 51.93 | 5,206 | -0.01(-0.03%) |
Jul 23, 2020 | 52.54 | 52.78 | 51.87 | 51.94 | 14,687 | -0.75(-1.42%) |
Jul 22, 2020 | 53.00 | 53.30 | 52.55 | 52.69 | 14,545 | -0.11(-0.21%) |
Jul 21, 2020 | 53.02 | 53.23 | 52.78 | 52.81 | 8,830 | -0.46(-0.86%) |
Jul 20, 2020 | 52.82 | 53.26 | 52.82 | 53.26 | 1,705 | +1.17(+2.25%) |
Jul 17, 2020 | 52.23 | 52.36 | 51.70 | 52.09 | 2,811 | +0.27(+0.52%) |
Jul 16, 2020 | 52.04 | 52.04 | 51.70 | 51.82 | 1,632 | -0.49(-0.94%) |
Jul 15, 2020 | 52.29 | 52.67 | 51.97 | 52.31 | 8,445 | +0.78(+1.51%) |
Jul 14, 2020 | 50.96 | 51.73 | 50.96 | 51.54 | 3,553 | +0.31(+0.60%) |
Jul 13, 2020 | 52.04 | 52.27 | 50.96 | 51.23 | 20,261 | -0.13(-0.26%) |
Jul 10, 2020 | 51.19 | 51.37 | 50.87 | 51.36 | 5,622 | +0.15(+0.29%) |
Jul 09, 2020 | 51.20 | 51.37 | 50.84 | 51.21 | 4,633 | +0.19(+0.38%) |
Jul 08, 2020 | 50.81 | 51.09 | 50.81 | 51.02 | 1,263 | +0.02(+0.04%) |
Jul 07, 2020 | 50.88 | 51.53 | 50.76 | 51.00 | 4,603 | +0.04(+0.08%) |
Jul 06, 2020 | 50.80 | 51.33 | 50.80 | 50.96 | 5,518 | +0.14(+0.27%) |
Jul 02, 2020 | 51.15 | 51.25 | 50.82 | 50.82 | 11,453 | +0.48(+0.95%) |
Jul 01, 2020 | 50.20 | 50.47 | 50.20 | 50.34 | 3,919 | +0.60(+1.22%) |
Jun 30, 2020 | 48.83 | 49.76 | 48.83 | 49.74 | 5,317 | +0.84(+1.71%) |
Jun 29, 2020 | 49.31 | 49.31 | 48.69 | 48.90 | 5,306 | -0.74(-1.49%) |
Jun 26, 2020 | 50.39 | 50.39 | 49.64 | 49.64 | 2,915 | -0.71(-1.41%) |
Jun 25, 2020 | 49.69 | 50.44 | 49.66 | 50.35 | 6,441 | +0.29(+0.58%) |
Jun 24, 2020 | 50.72 | 50.88 | 49.74 | 50.07 | 7,113 | -0.95(-1.86%) |
Jun 23, 2020 | 51.43 | 51.43 | 50.92 | 51.01 | 4,475 | -0.40(-0.77%) |
Jun 22, 2020 | 50.66 | 51.41 | 50.66 | 51.41 | 4,576 | -0.26(-0.50%) |
Jun 19, 2020 | 51.98 | 52.03 | 51.25 | 51.67 | 15,306 | +0.30(+0.58%) |
Jun 18, 2020 | 51.25 | 51.37 | 51.25 | 51.37 | 742 | +0.05(+0.09%) |
Jun 17, 2020 | 51.25 | 51.46 | 51.09 | 51.32 | 1,314 | -0.24(-0.46%) |
Jun 16, 2020 | 51.59 | 51.59 | 51.16 | 51.56 | 3,420 | +0.91(+1.79%) |
Jun 15, 2020 | 49.35 | 50.81 | 49.25 | 50.65 | 9,338 | +0.64(+1.27%) |
Jun 12, 2020 | 50.69 | 50.69 | 49.67 | 50.02 | 28,378 | +0.00(+0.00%) |
Jun 11, 2020 | 51.09 | 51.12 | 49.71 | 50.02 | 3,192 | -2.24(-4.29%) |
Jun 10, 2020 | 52.38 | 52.43 | 52.12 | 52.26 | 3,436 | +0.37(+0.72%) |
Jun 09, 2020 | 52.23 | 52.48 | 51.86 | 51.89 | 5,601 | -0.26(-0.50%) |
Jun 08, 2020 | 51.94 | 52.37 | 51.59 | 52.15 | 232,466 | +0.57(+1.10%) |
Jun 05, 2020 | 51.74 | 51.90 | 51.55 | 51.58 | 3,130 | +0.44(+0.86%) |
Jun 04, 2020 | 51.20 | 51.41 | 51.09 | 51.14 | 242,654 | +0.08(+0.15%) |
Jun 03, 2020 | 51.22 | 51.34 | 50.84 | 51.07 | 10,564 | -0.24(-0.46%) |
Jun 02, 2020 | 50.80 | 51.34 | 50.75 | 51.30 | 7,216 | +0.76(+1.51%) |