Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 54.99 | 55.21 | 54.52 | 54.66 | 457,991 | -0.61(-1.11%) |
Aug 28, 2020 | 55.08 | 55.29 | 54.34 | 55.27 | 462,790 | +0.22(+0.39%) |
Aug 27, 2020 | 56.02 | 56.02 | 54.78 | 55.05 | 220,846 | -0.60(-1.08%) |
Aug 26, 2020 | 56.37 | 56.37 | 55.45 | 55.65 | 215,354 | -0.89(-1.57%) |
Aug 25, 2020 | 56.85 | 57.06 | 56.10 | 56.54 | 268,375 | +0.09(+0.16%) |
Aug 24, 2020 | 56.45 | 56.80 | 55.63 | 56.45 | 283,328 | +0.25(+0.44%) |
Aug 21, 2020 | 56.22 | 56.64 | 55.64 | 56.20 | 272,672 | -0.45(-0.80%) |
Aug 20, 2020 | 57.77 | 58.04 | 55.68 | 56.66 | 640,508 | -1.44(-2.47%) |
Aug 19, 2020 | 58.00 | 60.64 | 57.46 | 58.09 | 953,154 | +0.32(+0.56%) |
Aug 18, 2020 | 55.97 | 58.28 | 55.97 | 57.77 | 453,032 | +1.72(+3.07%) |
Aug 17, 2020 | 56.22 | 56.95 | 55.87 | 56.05 | 310,822 | +0.10(+0.18%) |
Aug 14, 2020 | 56.16 | 56.43 | 54.99 | 55.95 | 324,929 | -0.74(-1.30%) |
Aug 13, 2020 | 57.53 | 57.61 | 55.99 | 56.68 | 547,522 | -1.36(-2.34%) |
Aug 12, 2020 | 54.84 | 58.08 | 54.59 | 58.04 | 853,079 | +3.33(+6.09%) |
Aug 11, 2020 | 54.26 | 55.32 | 53.74 | 54.71 | 543,507 | +0.96(+1.79%) |
Aug 10, 2020 | 54.86 | 55.08 | 53.68 | 53.74 | 263,928 | -0.85(-1.55%) |
Aug 07, 2020 | 52.73 | 55.11 | 52.55 | 54.59 | 1,272,470 | +2.40(+4.60%) |
Aug 06, 2020 | 49.82 | 54.65 | 49.67 | 52.19 | 945,867 | +3.12(+6.35%) |
Aug 05, 2020 | 49.04 | 49.90 | 48.29 | 49.07 | 699,665 | +0.81(+1.67%) |
Aug 04, 2020 | 49.70 | 49.96 | 47.93 | 48.27 | 393,044 | -1.66(-3.33%) |
Aug 03, 2020 | 48.80 | 50.39 | 48.42 | 49.93 | 561,626 | +1.73(+3.59%) |
Jul 31, 2020 | 48.71 | 48.82 | 47.29 | 48.20 | 461,061 | -0.65(-1.33%) |
Jul 30, 2020 | 48.17 | 49.54 | 47.71 | 48.85 | 321,641 | -0.24(-0.48%) |
Jul 29, 2020 | 48.82 | 49.94 | 48.82 | 49.08 | 395,604 | +0.67(+1.38%) |
Jul 28, 2020 | 48.69 | 49.10 | 48.20 | 48.41 | 195,381 | -0.74(-1.50%) |
Jul 27, 2020 | 47.72 | 49.19 | 47.12 | 49.15 | 160,055 | +1.31(+2.73%) |
Jul 24, 2020 | 48.43 | 48.67 | 47.35 | 47.84 | 182,391 | -0.53(-1.10%) |
Jul 23, 2020 | 49.18 | 49.84 | 47.85 | 48.37 | 203,965 | -0.61(-1.24%) |
Jul 22, 2020 | 47.95 | 49.15 | 47.95 | 48.98 | 208,206 | +0.73(+1.51%) |
Jul 21, 2020 | 48.13 | 48.92 | 48.01 | 48.26 | 175,419 | +0.47(+0.99%) |
Jul 20, 2020 | 47.80 | 48.11 | 47.24 | 47.78 | 367,469 | -0.37(-0.78%) |
Jul 17, 2020 | 48.88 | 49.16 | 47.83 | 48.16 | 246,441 | -0.47(-0.97%) |
Jul 16, 2020 | 48.45 | 49.24 | 48.06 | 48.63 | 341,062 | +0.44(+0.92%) |
Jul 15, 2020 | 48.00 | 48.47 | 47.47 | 48.19 | 319,378 | +1.45(+3.09%) |
Jul 14, 2020 | 44.88 | 46.87 | 44.58 | 46.74 | 367,297 | +1.86(+4.14%) |
Jul 13, 2020 | 46.17 | 46.97 | 44.78 | 44.88 | 558,162 | -2.38(-5.04%) |
Jul 10, 2020 | 46.54 | 47.32 | 45.91 | 47.26 | 166,226 | +0.86(+1.84%) |
Jul 09, 2020 | 47.65 | 47.78 | 45.59 | 46.41 | 254,504 | -1.32(-2.76%) |
Jul 08, 2020 | 46.73 | 47.77 | 46.20 | 47.72 | 249,164 | +0.83(+1.76%) |
Jul 07, 2020 | 47.42 | 47.82 | 46.82 | 46.90 | 182,442 | -1.17(-2.44%) |
Jul 06, 2020 | 49.16 | 49.28 | 47.99 | 48.07 | 270,347 | +0.06(+0.12%) |
Jul 02, 2020 | 49.42 | 49.80 | 47.79 | 48.01 | 213,196 | -0.48(-0.99%) |
Jul 01, 2020 | 48.99 | 49.45 | 48.28 | 48.49 | 288,043 | -0.10(-0.20%) |
Jun 30, 2020 | 46.58 | 48.74 | 46.53 | 48.59 | 525,469 | +1.63(+3.48%) |
Jun 29, 2020 | 46.08 | 46.96 | 45.77 | 46.96 | 295,603 | +1.80(+3.99%) |
Jun 26, 2020 | 47.39 | 47.75 | 44.92 | 45.16 | 1,422,836 | -2.70(-5.63%) |
Jun 25, 2020 | 46.85 | 47.92 | 46.21 | 47.85 | 331,239 | +0.53(+1.12%) |
Jun 24, 2020 | 48.45 | 49.16 | 46.60 | 47.32 | 394,112 | -1.88(-3.82%) |
Jun 23, 2020 | 50.01 | 50.04 | 49.05 | 49.20 | 434,958 | +0.02(+0.04%) |
Jun 22, 2020 | 47.99 | 49.34 | 47.61 | 49.18 | 335,895 | +0.62(+1.28%) |
Jun 19, 2020 | 49.62 | 49.93 | 48.26 | 48.56 | 754,576 | -0.56(-1.14%) |
Jun 18, 2020 | 47.21 | 49.45 | 47.20 | 49.12 | 664,505 | +1.65(+3.48%) |
Jun 17, 2020 | 48.65 | 48.94 | 47.38 | 47.47 | 413,329 | -1.10(-2.27%) |
Jun 16, 2020 | 48.11 | 48.97 | 46.78 | 48.57 | 366,491 | +2.45(+5.31%) |
Jun 15, 2020 | 42.73 | 46.23 | 42.59 | 46.12 | 501,316 | +2.08(+4.71%) |
Jun 12, 2020 | 44.68 | 45.31 | 42.61 | 44.05 | 348,516 | +1.21(+2.82%) |
Jun 11, 2020 | 45.58 | 46.12 | 42.77 | 42.84 | 578,049 | -4.70(-9.89%) |
Jun 10, 2020 | 47.52 | 48.23 | 47.05 | 47.54 | 420,995 | -0.22(-0.45%) |
Jun 09, 2020 | 46.98 | 48.50 | 46.60 | 47.75 | 461,510 | +0.03(+0.06%) |
Jun 08, 2020 | 48.69 | 49.44 | 47.50 | 47.72 | 366,496 | -0.36(-0.76%) |
Jun 05, 2020 | 48.47 | 50.13 | 47.91 | 48.09 | 557,442 | +1.49(+3.21%) |
Jun 04, 2020 | 45.52 | 47.02 | 45.33 | 46.59 | 312,688 | +0.42(+0.92%) |
Jun 03, 2020 | 45.49 | 47.02 | 44.79 | 46.17 | 505,834 | +1.24(+2.76%) |
Jun 02, 2020 | 44.82 | 45.58 | 44.43 | 44.93 | 645,407 | +0.49(+1.11%) |