Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 54.47 | 54.58 | 54.33 | 54.51 | 4,949 | -0.52(-0.94%) |
Aug 28, 2020 | 55.36 | 55.36 | 54.78 | 55.03 | 4,085 | -0.15(-0.27%) |
Aug 27, 2020 | 54.96 | 55.49 | 54.96 | 55.18 | 6,429 | +1.09(+2.02%) |
Aug 26, 2020 | 54.49 | 54.49 | 54.07 | 54.09 | 5,598 | -0.46(-0.85%) |
Aug 25, 2020 | 54.96 | 54.96 | 54.39 | 54.55 | 2,594 | +0.09(+0.16%) |
Aug 24, 2020 | 53.48 | 54.46 | 53.37 | 54.46 | 6,779 | +1.19(+2.23%) |
Aug 21, 2020 | 53.87 | 53.87 | 53.21 | 53.27 | 4,300 | -0.51(-0.95%) |
Aug 20, 2020 | 53.47 | 54.04 | 53.25 | 53.78 | 4,922 | -0.30(-0.56%) |
Aug 19, 2020 | 54.31 | 54.47 | 54.08 | 54.08 | 2,169 | -0.13(-0.25%) |
Aug 18, 2020 | 54.58 | 54.66 | 54.22 | 54.22 | 5,839 | -0.26(-0.47%) |
Aug 17, 2020 | 55.43 | 55.43 | 54.45 | 54.47 | 6,697 | -0.87(-1.58%) |
Aug 14, 2020 | 55.10 | 55.66 | 55.10 | 55.34 | 3,547 | +0.08(+0.15%) |
Aug 13, 2020 | 55.10 | 55.38 | 54.52 | 55.26 | 5,631 | -0.10(-0.19%) |
Aug 12, 2020 | 56.70 | 56.70 | 55.34 | 55.37 | 42,572 | -0.65(-1.15%) |
Aug 11, 2020 | 56.97 | 57.30 | 56.00 | 56.01 | 8,477 | +0.16(+0.29%) |
Aug 10, 2020 | 55.44 | 56.01 | 55.31 | 55.85 | 44,936 | +0.74(+1.34%) |
Aug 07, 2020 | 53.26 | 55.11 | 53.26 | 55.11 | 76,972 | +1.58(+2.95%) |
Aug 06, 2020 | 54.17 | 54.18 | 53.54 | 53.54 | 2,403 | -0.55(-1.02%) |
Aug 05, 2020 | 53.92 | 54.19 | 53.92 | 54.09 | 7,829 | +1.14(+2.15%) |
Aug 04, 2020 | 53.32 | 53.32 | 52.95 | 52.95 | 12,135 | -0.65(-1.21%) |
Aug 03, 2020 | 53.21 | 53.95 | 53.21 | 53.60 | 8,401 | +0.27(+0.50%) |
Jul 31, 2020 | 53.35 | 53.35 | 52.67 | 53.34 | 15,480 | +0.16(+0.31%) |
Jul 30, 2020 | 52.93 | 53.47 | 52.44 | 53.18 | 7,518 | -0.86(-1.59%) |
Jul 29, 2020 | 53.44 | 54.08 | 53.11 | 54.04 | 5,564 | +0.93(+1.76%) |
Jul 28, 2020 | 53.06 | 53.38 | 53.06 | 53.10 | 1,869 | -0.31(-0.58%) |
Jul 27, 2020 | 53.67 | 53.67 | 53.19 | 53.41 | 5,794 | -0.62(-1.16%) |
Jul 24, 2020 | 54.34 | 54.46 | 53.91 | 54.04 | 2,042 | -0.44(-0.80%) |
Jul 23, 2020 | 54.46 | 54.78 | 54.25 | 54.47 | 13,316 | +0.12(+0.22%) |
Jul 22, 2020 | 53.77 | 54.35 | 53.65 | 54.35 | 7,914 | +0.53(+0.98%) |
Jul 21, 2020 | 53.92 | 54.34 | 53.68 | 53.83 | 18,385 | +0.64(+1.21%) |
Jul 20, 2020 | 53.11 | 53.44 | 53.02 | 53.18 | 41,891 | -0.51(-0.94%) |
Jul 17, 2020 | 53.90 | 53.90 | 53.35 | 53.69 | 9,352 | -0.13(-0.24%) |
Jul 16, 2020 | 52.71 | 54.19 | 52.71 | 53.82 | 41,741 | +0.73(+1.38%) |
Jul 15, 2020 | 53.32 | 53.32 | 52.42 | 53.09 | 38,636 | +1.20(+2.31%) |
Jul 14, 2020 | 50.89 | 51.92 | 50.89 | 51.89 | 64,592 | +1.12(+2.20%) |
Jul 13, 2020 | 51.16 | 51.40 | 50.51 | 50.77 | 15,600 | +0.10(+0.20%) |
Jul 10, 2020 | 49.39 | 50.67 | 49.28 | 50.67 | 6,880 | +1.80(+3.69%) |
Jul 09, 2020 | 50.46 | 50.46 | 48.62 | 48.86 | 16,789 | -1.41(-2.81%) |
Jul 08, 2020 | 49.72 | 50.39 | 49.66 | 50.28 | 17,985 | +0.44(+0.88%) |
Jul 07, 2020 | 50.53 | 50.69 | 49.70 | 49.84 | 8,331 | -1.10(-2.16%) |
Jul 06, 2020 | 50.67 | 51.76 | 50.61 | 50.94 | 11,395 | +0.93(+1.85%) |
Jul 02, 2020 | 51.49 | 51.59 | 49.99 | 50.01 | 8,922 | -0.09(-0.17%) |
Jul 01, 2020 | 50.87 | 51.26 | 50.10 | 50.10 | 34,817 | -1.07(-2.09%) |
Jun 30, 2020 | 50.00 | 51.23 | 50.00 | 51.17 | 9,261 | +1.13(+2.27%) |
Jun 29, 2020 | 49.95 | 50.40 | 49.52 | 50.04 | 6,353 | +0.75(+1.53%) |
Jun 26, 2020 | 50.28 | 50.42 | 49.04 | 49.28 | 6,342 | -1.55(-3.05%) |
Jun 25, 2020 | 49.47 | 50.83 | 49.47 | 50.83 | 10,893 | +1.07(+2.15%) |
Jun 24, 2020 | 50.59 | 50.68 | 49.60 | 49.77 | 4,785 | -1.93(-3.73%) |
Jun 23, 2020 | 52.09 | 52.27 | 51.70 | 51.70 | 4,695 | +0.18(+0.35%) |
Jun 22, 2020 | 51.40 | 51.79 | 51.04 | 51.52 | 6,940 | -0.30(-0.57%) |
Jun 19, 2020 | 53.16 | 53.16 | 51.40 | 51.81 | 12,147 | -0.57(-1.08%) |
Jun 18, 2020 | 51.63 | 52.64 | 51.63 | 52.38 | 4,666 | +0.35(+0.67%) |
Jun 17, 2020 | 52.81 | 52.97 | 52.03 | 52.03 | 6,552 | -0.58(-1.10%) |
Jun 16, 2020 | 54.13 | 54.13 | 52.28 | 52.61 | 10,245 | +0.58(+1.11%) |
Jun 15, 2020 | 49.95 | 52.24 | 49.58 | 52.04 | 8,269 | +0.86(+1.69%) |
Jun 12, 2020 | 51.98 | 51.98 | 50.01 | 51.17 | 13,923 | +1.13(+2.27%) |
Jun 11, 2020 | 51.81 | 52.43 | 49.98 | 50.04 | 39,981 | -4.28(-7.87%) |
Jun 10, 2020 | 56.16 | 56.16 | 54.20 | 54.31 | 11,016 | -2.12(-3.76%) |
Jun 09, 2020 | 56.70 | 56.71 | 56.07 | 56.43 | 17,880 | -1.42(-2.45%) |
Jun 08, 2020 | 57.17 | 57.85 | 56.98 | 57.85 | 13,151 | +1.57(+2.78%) |
Jun 05, 2020 | 57.50 | 57.50 | 55.68 | 56.28 | 23,961 | +2.46(+4.58%) |
Jun 04, 2020 | 52.53 | 53.82 | 52.02 | 53.82 | 17,441 | +1.25(+2.37%) |
Jun 03, 2020 | 51.64 | 52.91 | 51.64 | 52.57 | 14,251 | +1.72(+3.39%) |
Jun 02, 2020 | 49.90 | 51.13 | 49.90 | 50.85 | 9,815 | +0.68(+1.36%) |