Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 57.53 | 57.91 | 57.14 | 57.24 | 1,091,073 | -0.44(-0.76%) |
Aug 28, 2020 | 58.08 | 58.18 | 57.26 | 57.67 | 308,773 | -0.23(-0.40%) |
Aug 27, 2020 | 57.80 | 58.50 | 57.75 | 57.91 | 261,102 | +0.46(+0.80%) |
Aug 26, 2020 | 57.85 | 58.14 | 57.09 | 57.44 | 223,233 | -0.56(-0.96%) |
Aug 25, 2020 | 57.49 | 58.05 | 57.20 | 58.00 | 344,379 | +0.59(+1.03%) |
Aug 24, 2020 | 57.07 | 57.49 | 56.43 | 57.41 | 937,265 | +0.19(+0.33%) |
Aug 21, 2020 | 56.95 | 57.36 | 56.10 | 57.22 | 433,055 | +0.20(+0.34%) |
Aug 20, 2020 | 56.19 | 57.79 | 55.95 | 57.02 | 523,605 | +0.52(+0.92%) |
Aug 19, 2020 | 58.05 | 58.11 | 56.50 | 56.50 | 511,823 | -1.51(-2.60%) |
Aug 18, 2020 | 58.72 | 58.72 | 57.34 | 58.01 | 378,640 | -0.83(-1.41%) |
Aug 17, 2020 | 57.07 | 58.84 | 56.84 | 58.84 | 501,771 | +1.74(+3.04%) |
Aug 14, 2020 | 56.06 | 57.57 | 56.06 | 57.10 | 379,040 | +0.90(+1.60%) |
Aug 13, 2020 | 56.30 | 58.27 | 56.13 | 56.20 | 327,998 | -0.42(-0.74%) |
Aug 12, 2020 | 56.88 | 57.33 | 55.97 | 56.62 | 367,664 | -0.09(-0.17%) |
Aug 11, 2020 | 58.56 | 59.02 | 56.42 | 56.72 | 574,395 | -1.17(-2.02%) |
Aug 10, 2020 | 58.94 | 59.10 | 57.85 | 57.89 | 313,333 | -0.81(-1.38%) |
Aug 07, 2020 | 58.05 | 59.00 | 58.05 | 58.70 | 386,873 | +0.32(+0.56%) |
Aug 06, 2020 | 58.56 | 58.90 | 57.73 | 58.38 | 338,498 | -0.46(-0.79%) |
Aug 05, 2020 | 59.02 | 59.02 | 57.78 | 58.84 | 930,154 | +0.28(+0.48%) |
Aug 04, 2020 | 56.99 | 58.71 | 56.76 | 58.56 | 320,288 | +1.41(+2.47%) |
Aug 03, 2020 | 57.28 | 57.28 | 56.02 | 57.14 | 386,286 | -0.14(-0.24%) |
Jul 31, 2020 | 57.37 | 57.66 | 56.05 | 57.28 | 546,229 | -0.17(-0.30%) |
Jul 30, 2020 | 56.88 | 57.92 | 56.63 | 57.45 | 802,193 | -0.28(-0.49%) |
Jul 29, 2020 | 57.02 | 57.80 | 56.50 | 57.73 | 709,413 | +1.27(+2.26%) |
Jul 28, 2020 | 54.63 | 56.72 | 54.62 | 56.46 | 700,619 | +1.86(+3.42%) |
Jul 27, 2020 | 53.18 | 54.75 | 52.55 | 54.59 | 778,895 | +1.31(+2.46%) |
Jul 24, 2020 | 54.07 | 54.31 | 53.18 | 53.29 | 724,993 | -0.92(-1.70%) |
Jul 23, 2020 | 54.92 | 55.28 | 53.35 | 54.21 | 669,390 | -1.03(-1.87%) |
Jul 22, 2020 | 54.02 | 55.41 | 53.89 | 55.24 | 948,291 | +0.61(+1.11%) |
Jul 21, 2020 | 55.30 | 55.84 | 54.17 | 54.64 | 700,421 | -0.15(-0.28%) |
Jul 20, 2020 | 55.81 | 56.13 | 54.71 | 54.79 | 338,113 | -1.39(-2.48%) |
Jul 17, 2020 | 54.82 | 56.67 | 54.46 | 56.19 | 868,097 | +1.48(+2.70%) |
Jul 16, 2020 | 54.54 | 55.25 | 54.12 | 54.71 | 477,700 | -0.09(-0.16%) |
Jul 15, 2020 | 55.08 | 55.20 | 54.12 | 54.79 | 711,473 | +0.78(+1.44%) |
Jul 14, 2020 | 53.67 | 54.80 | 53.58 | 54.01 | 682,545 | +0.40(+0.75%) |
Jul 13, 2020 | 55.00 | 55.32 | 53.44 | 53.61 | 632,859 | -1.02(-1.86%) |
Jul 10, 2020 | 53.83 | 54.63 | 53.08 | 54.63 | 523,313 | +0.80(+1.49%) |
Jul 09, 2020 | 54.41 | 54.79 | 52.68 | 53.83 | 783,982 | -0.86(-1.58%) |
Jul 08, 2020 | 55.34 | 55.58 | 54.40 | 54.69 | 510,771 | -0.70(-1.27%) |
Jul 07, 2020 | 56.13 | 56.19 | 55.08 | 55.39 | 432,693 | -1.53(-2.69%) |
Jul 06, 2020 | 58.45 | 58.89 | 56.55 | 56.92 | 397,007 | -0.38(-0.66%) |
Jul 02, 2020 | 58.38 | 59.11 | 56.72 | 57.30 | 344,082 | -0.65(-1.12%) |
Jul 01, 2020 | 56.53 | 58.10 | 56.49 | 57.95 | 583,008 | +1.74(+3.10%) |
Jun 30, 2020 | 55.62 | 56.60 | 55.47 | 56.20 | 757,876 | +0.55(+0.98%) |
Jun 29, 2020 | 54.43 | 55.88 | 54.06 | 55.66 | 698,600 | +1.84(+3.42%) |
Jun 26, 2020 | 55.98 | 56.34 | 53.47 | 53.82 | 2,343,922 | -2.31(-4.11%) |
Jun 25, 2020 | 55.32 | 56.14 | 55.01 | 56.13 | 629,130 | +0.38(+0.69%) |
Jun 24, 2020 | 55.94 | 56.31 | 53.78 | 55.74 | 699,046 | -0.81(-1.44%) |
Jun 23, 2020 | 58.09 | 58.13 | 56.04 | 56.55 | 769,221 | -0.96(-1.67%) |
Jun 22, 2020 | 57.02 | 57.68 | 55.89 | 57.51 | 1,018,972 | +0.32(+0.56%) |
Jun 19, 2020 | 57.62 | 59.21 | 57.04 | 57.19 | 4,983,388 | -0.98(-1.69%) |
Jun 18, 2020 | 58.51 | 59.34 | 57.15 | 58.17 | 1,205,764 | -1.12(-1.89%) |
Jun 17, 2020 | 59.71 | 60.14 | 58.86 | 59.29 | 1,259,746 | -0.03(-0.04%) |
Jun 16, 2020 | 61.45 | 61.60 | 58.65 | 59.32 | 994,644 | -0.10(-0.17%) |
Jun 15, 2020 | 54.81 | 59.59 | 54.37 | 59.42 | 1,491,537 | +3.05(+5.41%) |
Jun 12, 2020 | 55.89 | 56.50 | 54.15 | 56.37 | 879,039 | +2.75(+5.12%) |
Jun 11, 2020 | 53.48 | 54.39 | 51.89 | 53.62 | 978,065 | -2.11(-3.79%) |
Jun 10, 2020 | 57.53 | 57.91 | 55.37 | 55.73 | 641,295 | -1.86(-3.24%) |
Jun 09, 2020 | 56.65 | 58.29 | 56.22 | 57.60 | 726,170 | -0.26(-0.45%) |
Jun 08, 2020 | 59.28 | 59.49 | 57.49 | 57.86 | 928,520 | -0.29(-0.50%) |
Jun 05, 2020 | 58.90 | 60.77 | 57.85 | 58.15 | 636,566 | +1.01(+1.77%) |
Jun 04, 2020 | 56.64 | 57.44 | 56.04 | 57.14 | 506,610 | +0.10(+0.18%) |
Jun 03, 2020 | 55.82 | 57.48 | 55.80 | 57.04 | 879,136 | +2.08(+3.78%) |
Jun 02, 2020 | 55.21 | 55.32 | 54.33 | 54.96 | 384,917 | +0.36(+0.67%) |