Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 58.46 | 58.46 | 57.52 | 58.05 | 834,347 | -0.20(-0.34%) |
Aug 28, 2020 | 58.07 | 58.87 | 57.52 | 58.25 | 529,407 | +0.76(+1.32%) |
Aug 27, 2020 | 57.91 | 58.73 | 57.14 | 57.49 | 951,333 | -0.29(-0.50%) |
Aug 26, 2020 | 57.68 | 58.88 | 57.49 | 57.78 | 624,768 | -0.08(-0.15%) |
Aug 25, 2020 | 59.45 | 59.66 | 56.89 | 57.87 | 1,322,156 | -1.44(-2.42%) |
Aug 24, 2020 | 59.15 | 60.05 | 58.76 | 59.30 | 573,051 | +1.02(+1.75%) |
Aug 21, 2020 | 58.51 | 59.21 | 57.80 | 58.28 | 983,498 | -0.56(-0.95%) |
Aug 20, 2020 | 59.64 | 60.14 | 58.79 | 58.84 | 528,712 | -1.62(-2.67%) |
Aug 19, 2020 | 60.54 | 61.05 | 60.18 | 60.46 | 766,750 | -0.14(-0.23%) |
Aug 18, 2020 | 61.17 | 61.52 | 60.47 | 60.60 | 687,391 | -0.93(-1.50%) |
Aug 17, 2020 | 60.67 | 61.76 | 60.14 | 61.52 | 684,997 | +1.08(+1.79%) |
Aug 14, 2020 | 60.15 | 61.09 | 59.80 | 60.44 | 507,052 | -0.12(-0.20%) |
Aug 13, 2020 | 59.11 | 61.38 | 58.87 | 60.56 | 836,435 | +1.32(+2.22%) |
Aug 12, 2020 | 60.42 | 60.42 | 58.94 | 59.24 | 845,087 | -0.47(-0.78%) |
Aug 11, 2020 | 60.78 | 61.13 | 59.27 | 59.71 | 1,514,907 | -0.27(-0.45%) |
Aug 10, 2020 | 60.15 | 61.61 | 59.49 | 59.98 | 975,472 | +0.31(+0.52%) |
Aug 07, 2020 | 60.48 | 61.25 | 58.33 | 59.67 | 1,348,858 | -0.96(-1.59%) |
Aug 06, 2020 | 63.87 | 64.10 | 60.40 | 60.63 | 1,072,812 | -3.42(-5.34%) |
Aug 05, 2020 | 63.80 | 64.82 | 63.34 | 64.05 | 558,792 | +0.13(+0.20%) |
Aug 04, 2020 | 64.47 | 65.04 | 62.91 | 63.92 | 877,664 | -0.93(-1.43%) |
Aug 03, 2020 | 63.01 | 65.44 | 62.49 | 64.85 | 1,170,406 | +2.26(+3.61%) |
Jul 31, 2020 | 64.85 | 64.92 | 61.40 | 62.59 | 1,549,946 | -2.05(-3.17%) |
Jul 30, 2020 | 66.63 | 69.14 | 64.15 | 64.63 | 2,522,873 | -2.99(-4.42%) |
Jul 29, 2020 | 66.36 | 67.72 | 66.22 | 67.62 | 1,304,839 | +2.87(+4.43%) |
Jul 28, 2020 | 65.41 | 66.46 | 64.69 | 64.76 | 881,211 | -0.73(-1.11%) |
Jul 27, 2020 | 62.81 | 65.56 | 62.41 | 65.48 | 810,674 | +2.81(+4.49%) |
Jul 24, 2020 | 62.74 | 62.88 | 61.68 | 62.67 | 642,538 | -0.34(-0.53%) |
Jul 23, 2020 | 64.87 | 66.59 | 62.03 | 63.01 | 1,666,283 | -0.59(-0.93%) |
Jul 22, 2020 | 62.06 | 63.87 | 62.06 | 63.60 | 696,551 | +1.11(+1.78%) |
Jul 21, 2020 | 62.65 | 63.49 | 62.09 | 62.48 | 863,269 | +0.59(+0.95%) |
Jul 20, 2020 | 62.14 | 62.65 | 60.83 | 61.90 | 655,526 | -0.19(-0.30%) |
Jul 17, 2020 | 62.91 | 63.07 | 61.69 | 62.08 | 454,506 | -0.36(-0.58%) |
Jul 16, 2020 | 62.62 | 62.98 | 61.78 | 62.45 | 389,849 | -0.59(-0.93%) |
Jul 15, 2020 | 63.41 | 63.89 | 62.50 | 63.04 | 834,579 | +1.47(+2.38%) |
Jul 14, 2020 | 59.31 | 61.66 | 57.77 | 61.57 | 724,813 | +1.97(+3.31%) |
Jul 13, 2020 | 60.74 | 61.70 | 59.29 | 59.60 | 841,223 | -0.46(-0.76%) |
Jul 10, 2020 | 58.49 | 60.57 | 58.12 | 60.06 | 662,015 | +1.51(+2.59%) |
Jul 09, 2020 | 60.25 | 60.73 | 58.19 | 58.54 | 570,924 | -1.92(-3.18%) |
Jul 08, 2020 | 59.85 | 60.51 | 59.40 | 60.47 | 646,132 | +0.58(+0.97%) |
Jul 07, 2020 | 61.06 | 61.33 | 59.89 | 59.89 | 609,516 | -1.61(-2.61%) |
Jul 06, 2020 | 62.51 | 62.59 | 60.99 | 61.49 | 771,218 | +0.93(+1.54%) |
Jul 02, 2020 | 61.31 | 62.12 | 59.70 | 60.56 | 717,343 | +0.27(+0.45%) |
Jul 01, 2020 | 60.00 | 60.91 | 59.44 | 60.29 | 888,681 | +0.48(+0.80%) |
Jun 30, 2020 | 58.75 | 60.45 | 58.57 | 59.81 | 864,102 | +0.57(+0.96%) |
Jun 29, 2020 | 58.23 | 60.44 | 56.81 | 59.24 | 1,057,039 | +0.97(+1.67%) |
Jun 26, 2020 | 59.10 | 59.74 | 57.99 | 58.27 | 1,580,660 | -1.50(-2.52%) |
Jun 25, 2020 | 57.78 | 59.82 | 57.50 | 59.77 | 1,278,309 | +1.71(+2.94%) |
Jun 24, 2020 | 58.87 | 59.05 | 56.50 | 58.06 | 1,267,288 | -1.42(-2.39%) |
Jun 23, 2020 | 59.59 | 60.25 | 58.62 | 59.49 | 1,418,232 | +0.70(+1.19%) |
Jun 22, 2020 | 56.30 | 58.87 | 55.32 | 58.78 | 995,090 | +2.64(+4.71%) |
Jun 19, 2020 | 57.01 | 57.37 | 55.57 | 56.14 | 1,730,807 | +0.09(+0.17%) |
Jun 18, 2020 | 56.13 | 56.95 | 55.90 | 56.05 | 1,026,931 | -0.85(-1.49%) |
Jun 17, 2020 | 56.88 | 57.87 | 55.95 | 56.90 | 1,397,292 | +0.50(+0.89%) |
Jun 16, 2020 | 56.92 | 57.29 | 55.03 | 56.39 | 867,758 | +2.17(+4.00%) |
Jun 15, 2020 | 50.93 | 54.23 | 50.21 | 54.22 | 780,574 | +0.97(+1.82%) |
Jun 12, 2020 | 53.71 | 54.77 | 51.08 | 53.25 | 860,855 | +1.87(+3.64%) |
Jun 11, 2020 | 52.76 | 53.30 | 51.11 | 51.38 | 1,155,078 | -4.29(-7.70%) |
Jun 10, 2020 | 58.55 | 58.57 | 55.13 | 55.67 | 1,159,484 | -2.85(-4.87%) |
Jun 09, 2020 | 57.70 | 59.24 | 55.78 | 58.52 | 1,134,373 | -0.58(-0.98%) |
Jun 08, 2020 | 58.88 | 60.65 | 58.24 | 59.10 | 1,059,851 | +1.58(+2.75%) |
Jun 05, 2020 | 62.17 | 62.97 | 57.08 | 57.52 | 1,169,710 | -1.83(-3.09%) |
Jun 04, 2020 | 57.60 | 59.43 | 56.30 | 59.35 | 1,099,060 | +1.45(+2.50%) |
Jun 03, 2020 | 54.96 | 58.12 | 54.91 | 57.91 | 1,488,933 | +4.16(+7.74%) |
Jun 02, 2020 | 54.18 | 54.89 | 53.69 | 53.75 | 675,457 | +0.55(+1.04%) |