Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 55.72 | 56.14 | 55.72 | 55.86 | 21,417 | -0.42(-0.75%) |
Aug 28, 2020 | 56.06 | 56.32 | 56.06 | 56.28 | 17,685 | +0.37(+0.66%) |
Aug 27, 2020 | 56.12 | 56.15 | 55.52 | 55.91 | 24,674 | -0.11(-0.20%) |
Aug 26, 2020 | 55.02 | 56.08 | 55.02 | 56.03 | 24,986 | +1.15(+2.10%) |
Aug 25, 2020 | 54.66 | 54.90 | 54.32 | 54.87 | 23,503 | +0.22(+0.40%) |
Aug 24, 2020 | 54.81 | 54.85 | 54.52 | 54.65 | 12,210 | +0.52(+0.95%) |
Aug 21, 2020 | 53.71 | 54.14 | 53.67 | 54.14 | 24,087 | +0.63(+1.18%) |
Aug 20, 2020 | 53.36 | 53.55 | 53.09 | 53.51 | 25,476 | +0.13(+0.25%) |
Aug 19, 2020 | 54.42 | 54.55 | 53.37 | 53.37 | 36,693 | -1.79(-3.24%) |
Aug 18, 2020 | 54.92 | 55.16 | 54.67 | 55.16 | 32,375 | +1.46(+2.71%) |
Aug 17, 2020 | 53.45 | 53.86 | 53.45 | 53.70 | 26,209 | +1.36(+2.61%) |
Aug 14, 2020 | 52.44 | 52.86 | 52.19 | 52.34 | 72,154 | -0.53(-0.99%) |
Aug 13, 2020 | 52.97 | 53.16 | 52.63 | 52.86 | 262,010 | -0.48(-0.90%) |
Aug 12, 2020 | 53.08 | 53.62 | 53.02 | 53.34 | 27,445 | -0.13(-0.24%) |
Aug 11, 2020 | 54.02 | 54.14 | 53.23 | 53.47 | 51,091 | -0.74(-1.36%) |
Aug 10, 2020 | 54.00 | 54.21 | 53.71 | 54.21 | 186,950 | +0.07(+0.14%) |
Aug 07, 2020 | 53.89 | 54.27 | 53.66 | 54.14 | 232,304 | -0.93(-1.69%) |
Aug 06, 2020 | 54.85 | 55.12 | 54.66 | 55.07 | 25,794 | +0.28(+0.51%) |
Aug 05, 2020 | 55.12 | 55.27 | 54.69 | 54.79 | 33,543 | +0.31(+0.57%) |
Aug 04, 2020 | 54.22 | 54.58 | 54.17 | 54.48 | 13,727 | -0.35(-0.64%) |
Aug 03, 2020 | 54.10 | 54.92 | 53.79 | 54.83 | 70,726 | +0.69(+1.28%) |
Jul 31, 2020 | 54.42 | 54.43 | 53.56 | 54.14 | 12,477 | -0.08(-0.15%) |
Jul 30, 2020 | 53.94 | 54.33 | 53.64 | 54.22 | 19,502 | -0.41(-0.74%) |
Jul 29, 2020 | 54.32 | 54.69 | 54.08 | 54.63 | 35,522 | +1.03(+1.93%) |
Jul 28, 2020 | 53.88 | 54.13 | 53.57 | 53.59 | 19,463 | -0.60(-1.11%) |
Jul 27, 2020 | 54.06 | 54.37 | 54.06 | 54.19 | 19,161 | +0.41(+0.75%) |
Jul 24, 2020 | 53.62 | 53.91 | 53.44 | 53.79 | 23,219 | +0.06(+0.12%) |
Jul 23, 2020 | 54.27 | 54.33 | 53.66 | 53.72 | 39,824 | -1.23(-2.23%) |
Jul 22, 2020 | 54.76 | 55.06 | 54.72 | 54.95 | 37,291 | +0.47(+0.86%) |
Jul 21, 2020 | 54.57 | 54.67 | 54.28 | 54.48 | 27,484 | +1.01(+1.90%) |
Jul 20, 2020 | 53.13 | 53.47 | 52.99 | 53.46 | 51,528 | +0.18(+0.33%) |
Jul 17, 2020 | 53.08 | 53.36 | 52.94 | 53.29 | 15,949 | +0.59(+1.12%) |
Jul 16, 2020 | 52.51 | 52.83 | 52.40 | 52.70 | 23,513 | -1.05(-1.95%) |
Jul 15, 2020 | 53.74 | 54.01 | 53.48 | 53.75 | 37,340 | +0.74(+1.39%) |
Jul 14, 2020 | 52.14 | 53.08 | 52.14 | 53.01 | 202,090 | +1.10(+2.13%) |
Jul 13, 2020 | 52.93 | 53.14 | 51.88 | 51.91 | 60,917 | -0.95(-1.80%) |
Jul 10, 2020 | 52.63 | 52.86 | 52.51 | 52.86 | 33,310 | +0.21(+0.40%) |
Jul 09, 2020 | 52.39 | 53.11 | 52.08 | 52.64 | 37,748 | -1.18(-2.19%) |
Jul 08, 2020 | 53.73 | 54.08 | 53.32 | 53.82 | 357,268 | +0.42(+0.79%) |
Jul 07, 2020 | 53.71 | 54.07 | 53.36 | 53.40 | 15,472 | -0.13(-0.24%) |
Jul 06, 2020 | 53.48 | 53.62 | 53.25 | 53.53 | 13,724 | +0.78(+1.49%) |
Jul 02, 2020 | 52.75 | 53.24 | 52.60 | 52.75 | 33,418 | +1.02(+1.98%) |
Jul 01, 2020 | 51.64 | 52.05 | 51.45 | 51.72 | 85,131 | -0.51(-0.97%) |
Jun 30, 2020 | 51.34 | 52.71 | 51.34 | 52.23 | 91,053 | +1.34(+2.63%) |
Jun 29, 2020 | 50.58 | 50.98 | 50.23 | 50.89 | 19,686 | +1.54(+3.12%) |
Jun 26, 2020 | 50.00 | 50.00 | 49.17 | 49.35 | 19,639 | -1.03(-2.04%) |
Jun 25, 2020 | 49.34 | 50.47 | 49.34 | 50.38 | 23,561 | +0.94(+1.90%) |
Jun 24, 2020 | 50.11 | 50.30 | 49.27 | 49.44 | 49,169 | -1.13(-2.23%) |
Jun 23, 2020 | 50.98 | 51.05 | 50.57 | 50.57 | 10,564 | -0.09(-0.18%) |
Jun 22, 2020 | 50.40 | 50.89 | 50.08 | 50.66 | 32,867 | +0.60(+1.19%) |
Jun 19, 2020 | 50.96 | 50.96 | 49.85 | 50.07 | 33,201 | -0.23(-0.45%) |
Jun 18, 2020 | 50.16 | 50.51 | 50.13 | 50.29 | 24,378 | -0.53(-1.05%) |
Jun 17, 2020 | 51.10 | 51.13 | 50.52 | 50.83 | 26,562 | +1.39(+2.82%) |
Jun 16, 2020 | 51.19 | 51.19 | 48.92 | 49.44 | 36,899 | -0.87(-1.72%) |
Jun 15, 2020 | 48.63 | 50.68 | 48.44 | 50.30 | 41,290 | +1.27(+2.59%) |
Jun 12, 2020 | 49.57 | 49.62 | 48.08 | 49.03 | 84,565 | +0.89(+1.85%) |
Jun 11, 2020 | 49.10 | 49.97 | 48.14 | 48.14 | 323,699 | -2.78(-5.46%) |
Jun 10, 2020 | 51.20 | 51.34 | 50.75 | 50.93 | 27,387 | +0.00(+0.00%) |
Jun 09, 2020 | 50.96 | 51.30 | 50.59 | 50.93 | 44,908 | -2.11(-3.98%) |
Jun 08, 2020 | 52.50 | 53.18 | 52.34 | 53.04 | 41,029 | +1.73(+3.37%) |
Jun 05, 2020 | 51.27 | 51.75 | 51.08 | 51.31 | 301,115 | +1.05(+2.10%) |
Jun 04, 2020 | 50.06 | 50.51 | 50.06 | 50.25 | 12,063 | -0.08(-0.15%) |
Jun 03, 2020 | 49.79 | 50.34 | 49.76 | 50.33 | 13,682 | +1.10(+2.23%) |
Jun 02, 2020 | 48.66 | 49.35 | 48.51 | 49.23 | 21,675 | +1.22(+2.54%) |