Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 61.62 | 62.39 | 61.62 | 62.14 | 36,917 | +0.97(+1.59%) |
Aug 28, 2020 | 61.17 | 61.37 | 60.74 | 61.17 | 36,100 | -0.30(-0.49%) |
Aug 27, 2020 | 62.55 | 62.55 | 61.17 | 61.47 | 43,219 | -0.75(-1.21%) |
Aug 26, 2020 | 61.68 | 62.33 | 61.66 | 62.22 | 54,951 | +0.73(+1.19%) |
Aug 25, 2020 | 61.57 | 61.61 | 61.12 | 61.49 | 50,415 | -0.14(-0.23%) |
Aug 24, 2020 | 62.51 | 62.56 | 61.35 | 61.63 | 37,388 | +0.57(+0.93%) |
Aug 21, 2020 | 60.94 | 61.38 | 60.73 | 61.06 | 41,400 | -0.41(-0.67%) |
Aug 20, 2020 | 61.07 | 61.49 | 60.96 | 61.47 | 40,756 | -0.10(-0.16%) |
Aug 19, 2020 | 62.05 | 62.21 | 61.21 | 61.57 | 32,405 | -0.83(-1.33%) |
Aug 18, 2020 | 62.08 | 62.60 | 61.58 | 62.40 | 136,962 | -0.35(-0.56%) |
Aug 17, 2020 | 61.74 | 62.75 | 61.74 | 62.75 | 127,652 | +1.79(+2.94%) |
Aug 14, 2020 | 61.31 | 61.39 | 60.88 | 60.96 | 137,500 | -1.17(-1.88%) |
Aug 13, 2020 | 61.46 | 62.13 | 61.40 | 62.13 | 190,833 | +0.98(+1.60%) |
Aug 12, 2020 | 60.55 | 61.25 | 60.30 | 61.15 | 259,919 | +2.03(+3.43%) |
Aug 11, 2020 | 59.54 | 59.99 | 59.05 | 59.12 | 161,451 | -2.71(-4.38%) |
Aug 10, 2020 | 62.03 | 62.21 | 61.03 | 61.83 | 105,600 | -1.09(-1.73%) |
Aug 07, 2020 | 62.76 | 63.34 | 62.40 | 62.92 | 158,600 | -0.09(-0.14%) |
Aug 06, 2020 | 62.16 | 63.18 | 61.73 | 63.01 | 1,163,548 | +0.40(+0.64%) |
Aug 05, 2020 | 62.33 | 62.83 | 62.18 | 62.61 | 392,575 | +0.60(+0.97%) |
Aug 04, 2020 | 61.71 | 62.01 | 61.26 | 62.01 | 626,309 | -1.45(-2.28%) |
Aug 03, 2020 | 62.71 | 63.56 | 62.68 | 63.46 | 338,013 | +1.26(+2.03%) |
Jul 31, 2020 | 62.70 | 63.14 | 61.86 | 62.20 | 631,000 | -0.17(-0.27%) |
Jul 30, 2020 | 61.56 | 62.44 | 61.47 | 62.37 | 543,700 | +0.05(+0.08%) |
Jul 29, 2020 | 61.78 | 62.40 | 61.77 | 62.32 | 44,266 | +0.11(+0.18%) |
Jul 28, 2020 | 62.50 | 62.72 | 62.05 | 62.21 | 457,021 | +0.76(+1.24%) |
Jul 27, 2020 | 61.17 | 61.64 | 61.06 | 61.45 | 54,720 | +0.50(+0.82%) |
Jul 24, 2020 | 60.79 | 61.42 | 60.12 | 60.95 | 293,000 | -0.49(-0.80%) |
Jul 23, 2020 | 61.22 | 61.45 | 60.98 | 61.44 | 288,978 | +0.12(+0.20%) |
Jul 22, 2020 | 61.07 | 61.32 | 60.69 | 61.32 | 244,107 | +0.59(+0.97%) |
Jul 21, 2020 | 61.00 | 61.12 | 60.37 | 60.73 | 685,764 | +0.18(+0.30%) |
Jul 20, 2020 | 60.19 | 60.55 | 59.82 | 60.55 | 60,471 | +1.93(+3.30%) |
Jul 17, 2020 | 58.50 | 58.70 | 58.19 | 58.62 | 97,100 | -1.27(-2.13%) |
Jul 16, 2020 | 59.91 | 60.05 | 59.58 | 59.89 | 68,925 | +0.35(+0.59%) |
Jul 15, 2020 | 59.53 | 59.66 | 59.06 | 59.54 | 84,456 | +2.06(+3.58%) |
Jul 14, 2020 | 56.87 | 57.60 | 56.69 | 57.48 | 27,601 | +0.68(+1.20%) |
Jul 13, 2020 | 57.21 | 57.65 | 56.72 | 56.80 | 42,563 | -0.66(-1.15%) |
Jul 10, 2020 | 57.75 | 57.75 | 56.96 | 57.46 | 51,200 | +1.05(+1.86%) |
Jul 09, 2020 | 56.69 | 56.81 | 56.03 | 56.41 | 76,930 | -0.12(-0.21%) |
Jul 08, 2020 | 55.72 | 56.56 | 55.42 | 56.53 | 42,661 | +1.10(+1.98%) |
Jul 07, 2020 | 55.37 | 55.88 | 55.18 | 55.43 | 63,546 | +0.15(+0.27%) |
Jul 06, 2020 | 54.14 | 55.37 | 54.14 | 55.28 | 49,600 | +1.74(+3.25%) |
Jul 02, 2020 | 53.03 | 53.89 | 53.03 | 53.54 | 47,900 | +0.31(+0.59%) |
Jul 01, 2020 | 53.25 | 53.39 | 53.02 | 53.23 | 24,687 | +0.24(+0.44%) |
Jun 30, 2020 | 52.59 | 52.99 | 52.16 | 52.99 | 18,587 | +0.89(+1.70%) |
Jun 29, 2020 | 52.62 | 52.73 | 52.02 | 52.10 | 41,868 | -0.62(-1.17%) |
Jun 26, 2020 | 52.86 | 53.00 | 52.38 | 52.72 | 54,800 | -0.13(-0.25%) |
Jun 25, 2020 | 51.99 | 52.85 | 51.67 | 52.85 | 28,576 | +0.90(+1.73%) |
Jun 24, 2020 | 52.13 | 52.24 | 51.50 | 51.95 | 37,514 | -0.08(-0.15%) |
Jun 23, 2020 | 52.08 | 52.61 | 51.93 | 52.03 | 28,951 | +0.41(+0.79%) |
Jun 22, 2020 | 51.90 | 51.98 | 51.51 | 51.62 | 33,776 | +0.31(+0.60%) |
Jun 19, 2020 | 51.72 | 51.99 | 51.31 | 51.31 | 23,400 | -0.21(-0.42%) |
Jun 18, 2020 | 51.28 | 51.81 | 51.09 | 51.52 | 35,202 | -0.38(-0.72%) |
Jun 17, 2020 | 51.90 | 52.31 | 51.35 | 51.90 | 34,524 | +0.25(+0.48%) |
Jun 16, 2020 | 51.38 | 51.94 | 51.23 | 51.65 | 42,467 | +1.11(+2.20%) |
Jun 15, 2020 | 50.05 | 50.86 | 49.98 | 50.54 | 52,401 | +1.32(+2.68%) |
Jun 12, 2020 | 49.50 | 49.50 | 48.66 | 49.22 | 41,300 | +0.82(+1.69%) |
Jun 11, 2020 | 49.98 | 50.78 | 48.40 | 48.40 | 38,645 | -1.50(-3.01%) |
Jun 10, 2020 | 50.09 | 50.52 | 49.82 | 49.90 | 55,486 | +0.60(+1.22%) |
Jun 09, 2020 | 48.10 | 50.00 | 48.10 | 49.30 | 49,071 | +1.51(+3.16%) |
Jun 08, 2020 | 47.23 | 47.79 | 46.55 | 47.79 | 60,181 | -0.40(-0.83%) |
Jun 05, 2020 | 48.72 | 48.72 | 48.08 | 48.19 | 116,300 | -0.68(-1.39%) |
Jun 04, 2020 | 48.97 | 49.48 | 48.62 | 48.87 | 88,048 | -0.96(-1.92%) |
Jun 03, 2020 | 49.51 | 49.96 | 49.12 | 49.83 | 118,745 | +0.87(+1.77%) |
Jun 02, 2020 | 49.03 | 49.37 | 48.93 | 48.96 | 46,566 | -0.69(-1.39%) |