Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 63.49 | 63.85 | 62.36 | 62.85 | 37,545 | -1.27(-1.98%) |
Aug 28, 2020 | 64.28 | 64.70 | 63.61 | 64.12 | 67,828 | +0.44(+0.69%) |
Aug 27, 2020 | 62.50 | 64.28 | 62.50 | 63.68 | 46,139 | +1.18(+1.89%) |
Aug 26, 2020 | 63.76 | 63.76 | 62.30 | 62.50 | 77,374 | -1.19(-1.87%) |
Aug 25, 2020 | 63.43 | 63.89 | 61.87 | 63.69 | 37,147 | +0.45(+0.71%) |
Aug 24, 2020 | 63.03 | 63.77 | 62.59 | 63.24 | 52,796 | +0.66(+1.06%) |
Aug 21, 2020 | 62.93 | 62.93 | 61.52 | 62.58 | 128,399 | -0.29(-0.46%) |
Aug 20, 2020 | 62.18 | 63.43 | 62.18 | 62.87 | 77,783 | +0.22(+0.35%) |
Aug 19, 2020 | 62.07 | 63.39 | 61.17 | 62.65 | 34,989 | +0.56(+0.89%) |
Aug 18, 2020 | 61.69 | 62.15 | 61.34 | 62.09 | 71,904 | +0.61(+0.98%) |
Aug 17, 2020 | 61.66 | 61.95 | 60.24 | 61.49 | 44,664 | -0.26(-0.42%) |
Aug 14, 2020 | 62.97 | 63.71 | 61.42 | 61.75 | 73,169 | -1.57(-2.48%) |
Aug 13, 2020 | 64.10 | 64.57 | 63.23 | 63.31 | 196,727 | -0.97(-1.51%) |
Aug 12, 2020 | 65.35 | 65.35 | 63.78 | 64.29 | 43,356 | +0.10(+0.15%) |
Aug 11, 2020 | 63.80 | 65.91 | 62.54 | 64.19 | 111,391 | +0.35(+0.54%) |
Aug 10, 2020 | 60.11 | 63.99 | 59.63 | 63.84 | 304,238 | +3.73(+6.21%) |
Aug 07, 2020 | 58.48 | 60.15 | 57.69 | 60.11 | 73,371 | +1.42(+2.42%) |
Aug 06, 2020 | 54.37 | 60.06 | 54.37 | 58.69 | 129,761 | +4.89(+9.09%) |
Aug 05, 2020 | 51.62 | 53.94 | 51.62 | 53.80 | 68,951 | +2.47(+4.81%) |
Aug 04, 2020 | 53.09 | 53.68 | 50.55 | 51.33 | 86,442 | -1.47(-2.78%) |
Aug 03, 2020 | 54.09 | 54.09 | 52.59 | 52.80 | 48,734 | -0.79(-1.48%) |
Jul 31, 2020 | 54.90 | 55.30 | 53.26 | 53.59 | 35,879 | -1.12(-2.05%) |
Jul 30, 2020 | 52.77 | 54.98 | 52.30 | 54.71 | 43,616 | +1.12(+2.09%) |
Jul 29, 2020 | 53.84 | 53.95 | 53.26 | 53.59 | 32,142 | +0.06(+0.11%) |
Jul 28, 2020 | 53.85 | 53.91 | 52.62 | 53.53 | 82,146 | -0.29(-0.53%) |
Jul 27, 2020 | 54.13 | 54.75 | 53.43 | 53.82 | 53,861 | -0.41(-0.75%) |
Jul 24, 2020 | 54.60 | 54.86 | 53.57 | 54.22 | 49,787 | -0.66(-1.21%) |
Jul 23, 2020 | 54.86 | 55.55 | 54.57 | 54.89 | 33,313 | +0.08(+0.14%) |
Jul 22, 2020 | 54.26 | 55.46 | 54.26 | 54.81 | 117,046 | +0.19(+0.35%) |
Jul 21, 2020 | 54.63 | 55.99 | 54.53 | 54.62 | 34,808 | +0.08(+0.15%) |
Jul 20, 2020 | 54.80 | 54.84 | 53.81 | 54.54 | 31,040 | -0.61(-1.10%) |
Jul 17, 2020 | 55.49 | 55.70 | 54.08 | 55.15 | 70,045 | -0.01(-0.02%) |
Jul 16, 2020 | 55.45 | 55.73 | 54.67 | 55.16 | 61,418 | -0.58(-1.03%) |
Jul 15, 2020 | 53.52 | 56.14 | 53.24 | 55.73 | 40,601 | +2.60(+4.89%) |
Jul 14, 2020 | 53.19 | 53.94 | 52.60 | 53.13 | 71,862 | -0.29(-0.54%) |
Jul 13, 2020 | 54.23 | 54.70 | 53.03 | 53.42 | 69,196 | -0.20(-0.37%) |
Jul 10, 2020 | 53.27 | 54.37 | 53.27 | 53.62 | 69,339 | -0.11(-0.20%) |
Jul 09, 2020 | 55.50 | 55.90 | 53.14 | 53.73 | 72,729 | -2.12(-3.80%) |
Jul 08, 2020 | 56.10 | 56.61 | 55.21 | 55.85 | 53,669 | -0.12(-0.21%) |
Jul 07, 2020 | 57.03 | 57.31 | 55.89 | 55.97 | 92,551 | -2.50(-4.28%) |
Jul 06, 2020 | 57.49 | 59.81 | 57.21 | 58.47 | 83,027 | +1.62(+2.84%) |
Jul 02, 2020 | 56.84 | 57.66 | 56.74 | 56.85 | 145,029 | +0.35(+0.61%) |
Jul 01, 2020 | 57.36 | 57.87 | 56.19 | 56.51 | 19,864 | -0.36(-0.63%) |
Jun 30, 2020 | 56.44 | 57.04 | 55.60 | 56.86 | 73,686 | +0.79(+1.42%) |
Jun 29, 2020 | 54.62 | 56.34 | 53.94 | 56.07 | 32,650 | +1.50(+2.75%) |
Jun 26, 2020 | 56.53 | 56.56 | 54.48 | 54.57 | 63,652 | -2.33(-4.09%) |
Jun 25, 2020 | 56.47 | 57.04 | 55.78 | 56.90 | 52,949 | +0.11(+0.19%) |
Jun 24, 2020 | 58.00 | 58.13 | 55.92 | 56.79 | 101,666 | -1.85(-3.16%) |
Jun 23, 2020 | 60.41 | 60.41 | 58.22 | 58.65 | 55,452 | -1.29(-2.15%) |
Jun 22, 2020 | 59.87 | 60.73 | 58.83 | 59.93 | 81,288 | -0.38(-0.62%) |
Jun 19, 2020 | 60.07 | 60.61 | 58.96 | 60.31 | 109,854 | +0.93(+1.57%) |
Jun 18, 2020 | 58.08 | 60.12 | 58.04 | 59.38 | 115,717 | +0.63(+1.08%) |
Jun 17, 2020 | 60.95 | 60.95 | 58.69 | 58.75 | 51,547 | -2.05(-3.38%) |
Jun 16, 2020 | 59.88 | 61.38 | 59.02 | 60.80 | 131,596 | +2.27(+3.88%) |
Jun 15, 2020 | 57.16 | 59.91 | 56.54 | 58.53 | 209,600 | -0.28(-0.47%) |
Jun 12, 2020 | 59.58 | 60.49 | 57.76 | 58.80 | 119,639 | +0.67(+1.16%) |
Jun 11, 2020 | 59.98 | 60.64 | 57.52 | 58.13 | 172,013 | -4.12(-6.62%) |
Jun 10, 2020 | 64.26 | 64.55 | 61.65 | 62.25 | 114,825 | -2.51(-3.87%) |
Jun 09, 2020 | 64.02 | 65.62 | 63.95 | 64.76 | 172,319 | -0.82(-1.25%) |
Jun 08, 2020 | 64.81 | 65.62 | 63.51 | 65.59 | 127,598 | +3.62(+5.84%) |
Jun 05, 2020 | 62.79 | 64.62 | 61.05 | 61.97 | 515,981 | +1.64(+2.71%) |
Jun 04, 2020 | 60.61 | 61.12 | 59.51 | 60.33 | 215,988 | -0.63(-1.04%) |
Jun 03, 2020 | 55.05 | 61.34 | 54.74 | 60.97 | 336,776 | +6.85(+12.66%) |
Jun 02, 2020 | 52.40 | 54.42 | 51.93 | 54.12 | 139,996 | +2.46(+4.76%) |