Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 52.56 | 54.37 | 51.97 | 53.50 | 444,220 | +0.64(+1.21%) |
Aug 28, 2020 | 52.42 | 53.32 | 51.94 | 52.86 | 256,700 | +0.81(+1.56%) |
Aug 27, 2020 | 52.29 | 52.59 | 51.69 | 52.05 | 518,520 | -0.01(-0.02%) |
Aug 26, 2020 | 53.05 | 53.55 | 51.94 | 52.06 | 486,052 | -1.30(-2.44%) |
Aug 25, 2020 | 52.76 | 53.73 | 52.00 | 53.36 | 270,184 | +0.55(+1.04%) |
Aug 24, 2020 | 54.08 | 54.98 | 52.51 | 52.81 | 419,692 | -0.84(-1.57%) |
Aug 21, 2020 | 54.59 | 55.32 | 52.71 | 53.65 | 382,400 | -0.95(-1.74%) |
Aug 20, 2020 | 53.67 | 55.33 | 53.01 | 54.60 | 261,479 | +0.41(+0.76%) |
Aug 19, 2020 | 53.94 | 54.96 | 53.74 | 54.19 | 383,463 | +0.05(+0.09%) |
Aug 18, 2020 | 52.13 | 54.22 | 52.13 | 54.14 | 413,479 | +1.94(+3.72%) |
Aug 17, 2020 | 52.44 | 53.03 | 52.00 | 52.20 | 699,339 | -0.44(-0.84%) |
Aug 14, 2020 | 53.41 | 53.65 | 52.25 | 52.64 | 412,900 | -0.58(-1.09%) |
Aug 13, 2020 | 53.17 | 54.33 | 51.90 | 53.22 | 325,077 | +0.23(+0.43%) |
Aug 12, 2020 | 54.50 | 54.53 | 50.28 | 52.99 | 1,027,972 | -0.67(-1.25%) |
Aug 11, 2020 | 55.00 | 58.18 | 52.59 | 53.66 | 667,594 | -2.06(-3.70%) |
Aug 10, 2020 | 55.49 | 57.35 | 54.43 | 55.72 | 457,283 | +0.48(+0.87%) |
Aug 07, 2020 | 54.41 | 56.54 | 54.18 | 55.24 | 377,000 | +0.75(+1.38%) |
Aug 06, 2020 | 55.52 | 55.69 | 53.79 | 54.49 | 458,153 | -0.86(-1.55%) |
Aug 05, 2020 | 54.25 | 56.16 | 54.25 | 55.35 | 506,427 | +1.05(+1.93%) |
Aug 04, 2020 | 54.56 | 55.14 | 53.37 | 54.30 | 431,477 | -0.43(-0.79%) |
Aug 03, 2020 | 52.79 | 54.83 | 52.62 | 54.73 | 501,667 | +2.02(+3.83%) |
Jul 31, 2020 | 54.81 | 55.00 | 51.15 | 52.71 | 496,000 | -2.10(-3.83%) |
Jul 30, 2020 | 51.99 | 55.51 | 51.62 | 54.81 | 988,745 | +2.16(+4.10%) |
Jul 29, 2020 | 52.81 | 53.40 | 50.98 | 52.65 | 891,507 | -0.33(-0.62%) |
Jul 28, 2020 | 53.50 | 54.32 | 52.86 | 52.98 | 727,532 | -0.72(-1.34%) |
Jul 27, 2020 | 52.35 | 54.05 | 52.20 | 53.70 | 404,551 | +1.50(+2.87%) |
Jul 24, 2020 | 52.92 | 53.78 | 51.31 | 52.20 | 386,400 | -1.30(-2.43%) |
Jul 23, 2020 | 55.64 | 56.33 | 52.94 | 53.50 | 324,736 | -2.16(-3.88%) |
Jul 22, 2020 | 55.36 | 56.12 | 54.58 | 55.66 | 522,795 | +0.17(+0.31%) |
Jul 21, 2020 | 56.35 | 56.77 | 54.47 | 55.49 | 579,666 | -0.63(-1.12%) |
Jul 20, 2020 | 55.12 | 56.79 | 54.82 | 56.12 | 385,053 | +1.22(+2.22%) |
Jul 17, 2020 | 56.17 | 57.14 | 54.69 | 54.90 | 577,400 | -1.22(-2.17%) |
Jul 16, 2020 | 59.05 | 59.18 | 55.43 | 56.12 | 493,544 | -3.29(-5.54%) |
Jul 15, 2020 | 59.62 | 60.00 | 57.95 | 59.41 | 559,808 | +0.81(+1.38%) |
Jul 14, 2020 | 56.22 | 59.07 | 55.74 | 58.60 | 854,909 | +2.03(+3.59%) |
Jul 13, 2020 | 59.95 | 61.23 | 56.32 | 56.57 | 709,208 | -3.13(-5.24%) |
Jul 10, 2020 | 59.08 | 60.74 | 58.27 | 59.70 | 353,800 | +0.62(+1.05%) |
Jul 09, 2020 | 61.69 | 62.32 | 58.90 | 59.08 | 666,755 | -2.61(-4.23%) |
Jul 08, 2020 | 59.00 | 61.93 | 58.29 | 61.69 | 878,596 | +2.89(+4.91%) |
Jul 07, 2020 | 57.89 | 60.36 | 56.92 | 58.80 | 572,985 | +0.96(+1.66%) |
Jul 06, 2020 | 58.45 | 60.04 | 57.29 | 57.84 | 565,154 | -0.17(-0.29%) |
Jul 02, 2020 | 58.44 | 58.61 | 55.80 | 58.01 | 546,300 | -0.14(-0.24%) |
Jul 01, 2020 | 57.47 | 58.74 | 56.53 | 58.15 | 513,749 | +0.61(+1.06%) |
Jun 30, 2020 | 54.38 | 57.83 | 53.01 | 57.54 | 803,944 | +2.82(+5.15%) |
Jun 29, 2020 | 54.25 | 55.98 | 53.08 | 54.72 | 629,342 | +0.93(+1.73%) |
Jun 26, 2020 | 56.27 | 56.95 | 53.58 | 53.79 | 1,394,700 | -2.85(-5.03%) |
Jun 25, 2020 | 55.28 | 57.22 | 54.01 | 56.64 | 575,121 | +1.20(+2.16%) |
Jun 24, 2020 | 57.64 | 58.75 | 54.78 | 55.44 | 657,281 | -2.12(-3.68%) |
Jun 23, 2020 | 58.98 | 59.93 | 57.29 | 57.56 | 543,331 | -1.19(-2.03%) |
Jun 22, 2020 | 58.44 | 60.00 | 56.81 | 58.75 | 702,123 | +0.36(+0.62%) |
Jun 19, 2020 | 59.97 | 61.54 | 58.28 | 58.39 | 1,735,500 | -1.89(-3.14%) |
Jun 18, 2020 | 59.94 | 61.80 | 59.86 | 60.28 | 772,978 | -0.36(-0.59%) |
Jun 17, 2020 | 62.58 | 63.75 | 60.38 | 60.64 | 766,228 | -1.52(-2.45%) |
Jun 16, 2020 | 64.12 | 64.70 | 61.73 | 62.16 | 784,157 | -0.31(-0.50%) |
Jun 15, 2020 | 63.77 | 65.40 | 61.60 | 62.47 | 1,208,064 | -2.60(-4.00%) |
Jun 12, 2020 | 59.68 | 65.43 | 57.17 | 65.07 | 3,666,400 | +7.03(+12.11%) |
Jun 11, 2020 | 56.95 | 59.87 | 56.03 | 58.04 | 2,709,130 | -2.21(-3.67%) |
Jun 10, 2020 | 62.50 | 64.31 | 59.92 | 60.25 | 287,532 | -2.23(-3.57%) |
Jun 09, 2020 | 61.74 | 63.63 | 60.64 | 62.48 | 477,100 | +0.70(+1.13%) |
Jun 08, 2020 | 60.17 | 62.80 | 59.23 | 61.78 | 490,804 | +1.79(+2.98%) |
Jun 05, 2020 | 61.00 | 62.32 | 59.36 | 59.99 | 475,900 | -0.01(-0.02%) |
Jun 04, 2020 | 60.50 | 61.79 | 58.02 | 60.00 | 600,136 | -0.58(-0.96%) |
Jun 03, 2020 | 62.45 | 63.00 | 60.46 | 60.58 | 453,395 | -1.37(-2.21%) |
Jun 02, 2020 | 61.37 | 62.46 | 58.86 | 61.95 | 688,348 | +0.99(+1.62%) |