Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 62.54 | 62.54 | 62.11 | 62.19 | 53,699 | -0.41(-0.65%) |
Aug 28, 2020 | 62.50 | 62.71 | 62.28 | 62.60 | 37,660 | +0.47(+0.75%) |
Aug 27, 2020 | 62.43 | 62.47 | 61.95 | 62.13 | 82,759 | +0.11(+0.17%) |
Aug 26, 2020 | 61.30 | 62.06 | 61.30 | 62.03 | 39,785 | +0.78(+1.27%) |
Aug 25, 2020 | 61.35 | 61.35 | 60.89 | 61.25 | 39,339 | +0.08(+0.13%) |
Aug 24, 2020 | 60.72 | 61.17 | 60.72 | 61.17 | 48,926 | +0.80(+1.32%) |
Aug 21, 2020 | 60.22 | 60.40 | 60.22 | 60.37 | 70,818 | +0.18(+0.30%) |
Aug 20, 2020 | 59.89 | 60.31 | 59.89 | 60.20 | 130,933 | -0.14(-0.23%) |
Aug 19, 2020 | 60.83 | 60.84 | 60.28 | 60.34 | 1,091,703 | -0.22(-0.37%) |
Aug 18, 2020 | 60.72 | 60.76 | 60.20 | 60.56 | 86,665 | +0.07(+0.12%) |
Aug 17, 2020 | 60.54 | 60.58 | 60.17 | 60.49 | 94,786 | +0.45(+0.74%) |
Aug 14, 2020 | 59.93 | 60.18 | 59.93 | 60.04 | 38,479 | +0.10(+0.17%) |
Aug 13, 2020 | 59.90 | 60.24 | 59.84 | 59.94 | 100,918 | -0.04(-0.06%) |
Aug 12, 2020 | 59.81 | 60.12 | 59.81 | 59.98 | 35,630 | +0.61(+1.03%) |
Aug 11, 2020 | 59.85 | 60.13 | 59.31 | 59.37 | 52,193 | -0.15(-0.25%) |
Aug 10, 2020 | 59.25 | 59.57 | 59.17 | 59.52 | 58,947 | +0.47(+0.79%) |
Aug 07, 2020 | 58.90 | 59.26 | 58.76 | 59.05 | 46,257 | +0.01(+0.01%) |
Aug 06, 2020 | 58.49 | 59.05 | 58.49 | 59.04 | 46,826 | +0.54(+0.92%) |
Aug 05, 2020 | 58.50 | 58.50 | 58.27 | 58.50 | 54,047 | +0.39(+0.68%) |
Aug 04, 2020 | 57.61 | 58.11 | 57.61 | 58.11 | 683,447 | +0.75(+1.32%) |
Aug 03, 2020 | 57.19 | 57.48 | 57.03 | 57.36 | 684,744 | +0.21(+0.36%) |
Jul 31, 2020 | 57.44 | 57.46 | 56.56 | 57.15 | 80,234 | +0.08(+0.14%) |
Jul 30, 2020 | 56.76 | 57.24 | 56.48 | 57.07 | 66,970 | -0.06(-0.11%) |
Jul 29, 2020 | 57.03 | 57.27 | 56.99 | 57.13 | 37,951 | +0.53(+0.94%) |
Jul 28, 2020 | 56.77 | 57.10 | 56.59 | 56.60 | 48,762 | -0.43(-0.75%) |
Jul 27, 2020 | 56.83 | 57.05 | 56.62 | 57.03 | 96,931 | +0.24(+0.43%) |
Jul 24, 2020 | 56.37 | 56.92 | 56.37 | 56.79 | 136,316 | +0.05(+0.09%) |
Jul 23, 2020 | 57.41 | 57.42 | 56.37 | 56.74 | 94,704 | -0.64(-1.11%) |
Jul 22, 2020 | 56.90 | 57.44 | 56.90 | 57.37 | 105,327 | +0.44(+0.77%) |
Jul 21, 2020 | 57.01 | 57.28 | 56.84 | 56.93 | 55,517 | +0.25(+0.45%) |
Jul 20, 2020 | 56.31 | 56.79 | 56.17 | 56.68 | 149,566 | +0.25(+0.44%) |
Jul 17, 2020 | 56.73 | 56.73 | 56.27 | 56.43 | 40,526 | -0.25(-0.44%) |
Jul 16, 2020 | 56.42 | 56.77 | 56.39 | 56.68 | 78,391 | -0.21(-0.37%) |
Jul 15, 2020 | 56.53 | 57.00 | 56.13 | 56.89 | 156,955 | +1.16(+2.08%) |
Jul 14, 2020 | 54.81 | 55.74 | 54.44 | 55.73 | 109,523 | +0.63(+1.13%) |
Jul 13, 2020 | 56.15 | 56.83 | 55.01 | 55.11 | 112,859 | -0.71(-1.28%) |
Jul 10, 2020 | 54.86 | 55.83 | 54.86 | 55.82 | 76,549 | +0.96(+1.75%) |
Jul 09, 2020 | 55.18 | 55.18 | 53.99 | 54.86 | 170,706 | -0.03(-0.06%) |
Jul 08, 2020 | 54.73 | 54.89 | 54.34 | 54.89 | 67,126 | +0.34(+0.62%) |
Jul 07, 2020 | 54.90 | 54.98 | 54.53 | 54.56 | 47,698 | -0.55(-1.00%) |
Jul 06, 2020 | 54.80 | 55.11 | 54.69 | 55.11 | 150,643 | +1.04(+1.93%) |
Jul 02, 2020 | 54.85 | 55.04 | 54.00 | 54.06 | 153,918 | -0.08(-0.15%) |
Jul 01, 2020 | 53.56 | 54.33 | 53.56 | 54.14 | 564,655 | +0.64(+1.20%) |
Jun 30, 2020 | 52.98 | 53.59 | 52.80 | 53.50 | 157,881 | +0.48(+0.90%) |
Jun 29, 2020 | 52.09 | 53.06 | 51.77 | 53.02 | 117,403 | +1.03(+1.98%) |
Jun 26, 2020 | 53.11 | 53.25 | 51.85 | 52.00 | 317,661 | -1.15(-2.17%) |
Jun 25, 2020 | 52.74 | 53.15 | 52.41 | 53.15 | 53,724 | +0.10(+0.18%) |
Jun 24, 2020 | 54.02 | 54.13 | 52.52 | 53.05 | 176,584 | -1.35(-2.47%) |
Jun 23, 2020 | 54.69 | 54.77 | 54.35 | 54.40 | 77,896 | +0.24(+0.45%) |
Jun 22, 2020 | 53.63 | 54.22 | 53.51 | 54.16 | 359,063 | +0.33(+0.61%) |
Jun 19, 2020 | 55.07 | 55.07 | 53.59 | 53.83 | 93,742 | -0.41(-0.75%) |
Jun 18, 2020 | 54.00 | 54.42 | 53.86 | 54.24 | 64,604 | -0.08(-0.15%) |
Jun 17, 2020 | 54.74 | 54.74 | 54.23 | 54.32 | 109,196 | -0.17(-0.30%) |
Jun 16, 2020 | 54.99 | 54.99 | 53.55 | 54.49 | 141,682 | +1.06(+1.98%) |
Jun 15, 2020 | 51.66 | 53.60 | 51.61 | 53.43 | 92,711 | +0.39(+0.74%) |
Jun 12, 2020 | 53.77 | 53.95 | 51.97 | 53.04 | 136,118 | +0.59(+1.13%) |
Jun 11, 2020 | 53.56 | 54.15 | 52.33 | 52.45 | 330,584 | -2.87(-5.18%) |
Jun 10, 2020 | 56.15 | 56.15 | 55.06 | 55.31 | 208,725 | -0.75(-1.34%) |
Jun 09, 2020 | 56.36 | 56.36 | 55.76 | 56.07 | 321,638 | -0.80(-1.40%) |
Jun 08, 2020 | 56.21 | 56.87 | 56.21 | 56.86 | 380,784 | +1.00(+1.79%) |
Jun 05, 2020 | 55.98 | 56.41 | 55.74 | 55.86 | 91,429 | +1.08(+1.96%) |
Jun 04, 2020 | 54.71 | 55.17 | 54.49 | 54.78 | 126,279 | -0.08(-0.14%) |
Jun 03, 2020 | 54.29 | 54.97 | 54.29 | 54.86 | 111,285 | +0.91(+1.69%) |
Jun 02, 2020 | 53.78 | 53.98 | 53.52 | 53.95 | 82,938 | +0.34(+0.64%) |