Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 56.66 | 57.81 | 56.34 | 56.39 | 492,843 | -0.80(-1.40%) |
Aug 28, 2020 | 56.67 | 57.51 | 56.40 | 57.19 | 349,900 | +0.79(+1.40%) |
Aug 27, 2020 | 56.36 | 56.70 | 55.29 | 56.40 | 291,413 | +0.08(+0.14%) |
Aug 26, 2020 | 57.51 | 57.57 | 55.92 | 56.32 | 487,378 | -1.05(-1.83%) |
Aug 25, 2020 | 57.40 | 57.90 | 56.63 | 57.37 | 516,040 | -0.12(-0.21%) |
Aug 24, 2020 | 58.38 | 58.49 | 56.96 | 57.49 | 457,417 | -0.23(-0.40%) |
Aug 21, 2020 | 58.63 | 59.33 | 57.14 | 57.72 | 462,700 | -1.32(-2.24%) |
Aug 20, 2020 | 58.55 | 59.49 | 57.60 | 59.04 | 453,292 | +0.19(+0.32%) |
Aug 19, 2020 | 58.74 | 60.15 | 58.48 | 58.85 | 276,332 | +0.30(+0.51%) |
Aug 18, 2020 | 59.09 | 59.09 | 57.02 | 58.55 | 519,606 | -0.72(-1.21%) |
Aug 17, 2020 | 60.61 | 61.13 | 58.85 | 59.27 | 732,453 | -0.81(-1.35%) |
Aug 14, 2020 | 59.85 | 60.65 | 59.42 | 60.08 | 501,800 | +0.00(+0.00%) |
Aug 13, 2020 | 60.45 | 61.15 | 59.92 | 60.08 | 497,131 | +0.07(+0.12%) |
Aug 12, 2020 | 60.20 | 61.66 | 59.64 | 60.01 | 538,373 | +0.19(+0.32%) |
Aug 11, 2020 | 59.90 | 61.20 | 59.29 | 59.82 | 501,445 | -0.13(-0.22%) |
Aug 10, 2020 | 59.25 | 61.00 | 59.08 | 59.95 | 661,005 | +0.88(+1.49%) |
Aug 07, 2020 | 56.21 | 59.45 | 55.74 | 59.07 | 1,296,800 | +2.92(+5.20%) |
Aug 06, 2020 | 60.00 | 61.19 | 53.05 | 56.15 | 1,490,325 | -1.60(-2.77%) |
Aug 05, 2020 | 56.94 | 58.21 | 56.45 | 57.75 | 837,675 | +2.03(+3.64%) |
Aug 04, 2020 | 53.20 | 56.49 | 53.20 | 55.72 | 641,188 | +2.41(+4.52%) |
Aug 03, 2020 | 52.74 | 53.77 | 52.62 | 53.31 | 625,582 | +1.23(+2.36%) |
Jul 31, 2020 | 51.14 | 52.08 | 50.78 | 52.08 | 464,100 | +0.65(+1.26%) |
Jul 30, 2020 | 50.65 | 51.97 | 50.34 | 51.43 | 449,802 | +0.28(+0.55%) |
Jul 29, 2020 | 48.97 | 51.32 | 48.97 | 51.15 | 504,856 | +2.37(+4.86%) |
Jul 28, 2020 | 49.71 | 49.71 | 48.66 | 48.78 | 262,124 | -0.93(-1.87%) |
Jul 27, 2020 | 47.88 | 49.81 | 47.80 | 49.71 | 228,879 | +1.85(+3.87%) |
Jul 24, 2020 | 48.36 | 48.64 | 47.50 | 47.86 | 257,200 | -0.88(-1.81%) |
Jul 23, 2020 | 49.10 | 49.40 | 47.85 | 48.74 | 396,361 | -0.43(-0.87%) |
Jul 22, 2020 | 50.00 | 50.31 | 49.07 | 49.17 | 249,187 | -1.25(-2.48%) |
Jul 21, 2020 | 50.25 | 50.79 | 49.86 | 50.42 | 253,616 | +0.36(+0.72%) |
Jul 20, 2020 | 50.00 | 51.00 | 49.51 | 50.06 | 319,568 | +0.16(+0.32%) |
Jul 17, 2020 | 49.34 | 50.09 | 48.98 | 49.90 | 375,300 | +0.66(+1.34%) |
Jul 16, 2020 | 48.32 | 49.54 | 48.09 | 49.24 | 273,282 | +0.52(+1.07%) |
Jul 15, 2020 | 49.44 | 49.55 | 47.16 | 48.72 | 322,356 | +1.07(+2.25%) |
Jul 14, 2020 | 47.57 | 47.71 | 46.13 | 47.65 | 262,190 | +0.16(+0.34%) |
Jul 13, 2020 | 47.81 | 49.27 | 47.34 | 47.49 | 353,780 | +0.23(+0.49%) |
Jul 10, 2020 | 46.43 | 47.45 | 46.12 | 47.26 | 320,800 | +1.06(+2.29%) |
Jul 09, 2020 | 45.98 | 46.61 | 45.50 | 46.20 | 346,927 | +0.22(+0.48%) |
Jul 08, 2020 | 45.92 | 46.25 | 45.25 | 45.98 | 360,435 | +0.06(+0.13%) |
Jul 07, 2020 | 44.94 | 46.11 | 44.62 | 45.92 | 459,462 | +0.55(+1.21%) |
Jul 06, 2020 | 44.98 | 45.59 | 44.70 | 45.37 | 307,779 | +0.93(+2.09%) |
Jul 02, 2020 | 44.61 | 45.24 | 44.22 | 44.44 | 321,000 | +0.56(+1.28%) |
Jul 01, 2020 | 43.63 | 45.29 | 43.44 | 43.88 | 524,639 | +0.85(+1.98%) |
Jun 30, 2020 | 40.61 | 43.32 | 40.61 | 43.03 | 550,328 | +2.53(+6.25%) |
Jun 29, 2020 | 39.57 | 40.61 | 39.12 | 40.50 | 334,885 | +1.42(+3.63%) |
Jun 26, 2020 | 40.11 | 40.11 | 38.36 | 39.08 | 571,500 | -0.87(-2.18%) |
Jun 25, 2020 | 40.44 | 40.62 | 38.89 | 39.95 | 487,893 | -0.65(-1.60%) |
Jun 24, 2020 | 41.07 | 41.12 | 39.73 | 40.60 | 543,469 | -0.82(-1.98%) |
Jun 23, 2020 | 41.03 | 41.74 | 40.62 | 41.42 | 384,747 | +0.95(+2.35%) |
Jun 22, 2020 | 40.53 | 40.60 | 39.29 | 40.47 | 346,214 | -0.36(-0.88%) |
Jun 19, 2020 | 40.62 | 41.25 | 40.23 | 40.83 | 926,200 | +0.55(+1.37%) |
Jun 18, 2020 | 39.78 | 41.38 | 39.58 | 40.28 | 266,092 | +0.41(+1.03%) |
Jun 17, 2020 | 41.08 | 41.40 | 39.72 | 39.87 | 285,524 | -1.30(-3.16%) |
Jun 16, 2020 | 41.47 | 42.35 | 39.97 | 41.17 | 330,967 | +0.31(+0.76%) |
Jun 15, 2020 | 38.25 | 41.02 | 38.02 | 40.86 | 437,148 | +1.43(+3.63%) |
Jun 12, 2020 | 40.06 | 40.62 | 38.44 | 39.43 | 515,300 | +0.30(+0.77%) |
Jun 11, 2020 | 39.11 | 40.38 | 38.78 | 39.13 | 587,865 | -1.82(-4.44%) |
Jun 10, 2020 | 42.07 | 42.07 | 39.89 | 40.95 | 472,627 | -0.36(-0.87%) |
Jun 09, 2020 | 40.07 | 41.67 | 39.40 | 41.31 | 1,016,082 | +0.75(+1.85%) |
Jun 08, 2020 | 44.40 | 44.77 | 40.31 | 40.56 | 1,233,974 | -3.44(-7.82%) |
Jun 05, 2020 | 46.76 | 47.70 | 43.42 | 44.00 | 867,500 | -1.68(-3.68%) |
Jun 04, 2020 | 45.94 | 46.49 | 44.26 | 45.68 | 706,283 | -0.07(-0.15%) |
Jun 03, 2020 | 45.10 | 46.54 | 45.05 | 45.75 | 560,707 | +0.31(+0.68%) |
Jun 02, 2020 | 41.01 | 45.50 | 41.01 | 45.44 | 1,063,552 | +4.68(+11.48%) |