Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 60.74 | 61.77 | 59.20 | 60.98 | 380,227 | +0.40(+0.66%) |
Aug 28, 2020 | 59.29 | 60.66 | 58.49 | 60.58 | 369,400 | +2.07(+3.54%) |
Aug 27, 2020 | 56.63 | 58.79 | 54.46 | 58.51 | 264,802 | +2.03(+3.59%) |
Aug 26, 2020 | 55.85 | 57.13 | 55.75 | 56.48 | 219,913 | +0.30(+0.53%) |
Aug 25, 2020 | 54.68 | 56.47 | 54.45 | 56.18 | 213,614 | +1.61(+2.95%) |
Aug 24, 2020 | 55.30 | 55.97 | 54.04 | 54.57 | 281,269 | +0.41(+0.76%) |
Aug 21, 2020 | 55.65 | 56.20 | 52.66 | 54.16 | 391,900 | -1.85(-3.30%) |
Aug 20, 2020 | 55.21 | 56.37 | 55.05 | 56.01 | 231,496 | +0.30(+0.54%) |
Aug 19, 2020 | 55.87 | 56.30 | 55.00 | 55.71 | 314,000 | +0.02(+0.04%) |
Aug 18, 2020 | 54.24 | 56.91 | 54.24 | 55.69 | 277,378 | +1.02(+1.87%) |
Aug 17, 2020 | 52.72 | 54.85 | 50.56 | 54.67 | 313,112 | +2.02(+3.84%) |
Aug 14, 2020 | 51.91 | 52.72 | 51.61 | 52.65 | 190,000 | +0.58(+1.11%) |
Aug 13, 2020 | 51.00 | 52.43 | 50.68 | 52.07 | 210,855 | +0.99(+1.94%) |
Aug 12, 2020 | 51.45 | 52.17 | 50.65 | 51.08 | 117,921 | +0.16(+0.31%) |
Aug 11, 2020 | 51.65 | 52.30 | 50.61 | 50.92 | 227,904 | -0.63(-1.22%) |
Aug 10, 2020 | 50.18 | 51.98 | 50.15 | 51.55 | 229,978 | +1.42(+2.83%) |
Aug 07, 2020 | 50.00 | 50.92 | 49.21 | 50.13 | 181,200 | +0.10(+0.20%) |
Aug 06, 2020 | 50.00 | 50.76 | 48.25 | 50.03 | 394,083 | +0.03(+0.06%) |
Aug 05, 2020 | 48.24 | 50.95 | 48.24 | 50.00 | 389,717 | +1.63(+3.37%) |
Aug 04, 2020 | 48.33 | 48.89 | 47.76 | 48.37 | 339,286 | +0.05(+0.10%) |
Aug 03, 2020 | 46.30 | 48.73 | 46.00 | 48.32 | 357,384 | +1.86(+4.00%) |
Jul 31, 2020 | 47.53 | 47.64 | 45.75 | 46.46 | 236,700 | -0.95(-2.00%) |
Jul 30, 2020 | 46.36 | 47.83 | 46.04 | 47.41 | 291,927 | +0.19(+0.40%) |
Jul 29, 2020 | 47.35 | 48.30 | 47.06 | 47.22 | 254,504 | +0.28(+0.60%) |
Jul 28, 2020 | 47.88 | 48.77 | 46.77 | 46.94 | 249,193 | -1.08(-2.25%) |
Jul 27, 2020 | 48.00 | 48.97 | 47.49 | 48.02 | 269,006 | +0.23(+0.48%) |
Jul 24, 2020 | 47.88 | 48.51 | 46.62 | 47.79 | 237,700 | -0.18(-0.38%) |
Jul 23, 2020 | 46.86 | 49.20 | 46.50 | 47.97 | 589,975 | +1.12(+2.39%) |
Jul 22, 2020 | 46.86 | 47.33 | 46.32 | 46.85 | 179,755 | -0.09(-0.19%) |
Jul 21, 2020 | 46.78 | 47.50 | 45.49 | 46.94 | 262,186 | +0.68(+1.47%) |
Jul 20, 2020 | 46.00 | 46.72 | 45.45 | 46.26 | 235,496 | +0.16(+0.35%) |
Jul 17, 2020 | 45.69 | 46.42 | 45.07 | 46.10 | 298,600 | +0.41(+0.90%) |
Jul 16, 2020 | 46.75 | 46.96 | 44.87 | 45.69 | 272,383 | -1.45(-3.08%) |
Jul 15, 2020 | 45.05 | 47.38 | 44.72 | 47.14 | 457,866 | +2.73(+6.15%) |
Jul 14, 2020 | 43.62 | 44.41 | 40.31 | 44.41 | 210,296 | +0.82(+1.88%) |
Jul 13, 2020 | 45.73 | 46.60 | 43.53 | 43.59 | 478,068 | -1.40(-3.11%) |
Jul 10, 2020 | 45.94 | 46.33 | 44.69 | 44.99 | 298,300 | -0.71(-1.55%) |
Jul 09, 2020 | 45.42 | 46.00 | 44.23 | 45.70 | 383,250 | +1.08(+2.42%) |
Jul 08, 2020 | 43.07 | 44.65 | 43.07 | 44.62 | 309,335 | +1.62(+3.77%) |
Jul 07, 2020 | 42.06 | 43.82 | 41.25 | 43.00 | 401,294 | +0.40(+0.94%) |
Jul 06, 2020 | 42.50 | 42.95 | 41.93 | 42.60 | 335,084 | +0.21(+0.50%) |
Jul 02, 2020 | 42.73 | 43.09 | 41.66 | 42.39 | 404,700 | +0.20(+0.47%) |
Jul 01, 2020 | 41.88 | 43.13 | 41.30 | 42.19 | 431,366 | +0.30(+0.72%) |
Jun 30, 2020 | 39.37 | 42.78 | 39.37 | 41.89 | 453,590 | +2.39(+6.05%) |
Jun 29, 2020 | 38.58 | 40.48 | 37.98 | 39.50 | 358,421 | +1.13(+2.95%) |
Jun 26, 2020 | 41.92 | 41.92 | 38.12 | 38.37 | 2,435,400 | -3.58(-8.53%) |
Jun 25, 2020 | 42.37 | 44.23 | 41.32 | 41.95 | 361,690 | -0.24(-0.57%) |
Jun 24, 2020 | 41.76 | 42.59 | 40.84 | 42.19 | 407,422 | +0.01(+0.02%) |
Jun 23, 2020 | 41.92 | 42.65 | 41.83 | 42.18 | 361,509 | +0.72(+1.74%) |
Jun 22, 2020 | 40.33 | 41.75 | 39.38 | 41.46 | 527,097 | +1.01(+2.50%) |
Jun 19, 2020 | 42.30 | 42.70 | 40.27 | 40.45 | 726,000 | -1.36(-3.25%) |
Jun 18, 2020 | 41.38 | 42.16 | 41.12 | 41.81 | 355,611 | +0.29(+0.70%) |
Jun 17, 2020 | 40.32 | 42.25 | 40.32 | 41.52 | 624,575 | +1.27(+3.16%) |
Jun 16, 2020 | 39.00 | 40.55 | 38.44 | 40.25 | 475,047 | +2.55(+6.76%) |
Jun 15, 2020 | 36.16 | 38.88 | 35.48 | 37.70 | 297,610 | +0.58(+1.56%) |
Jun 12, 2020 | 37.19 | 37.61 | 35.48 | 37.12 | 426,500 | +0.90(+2.48%) |
Jun 11, 2020 | 38.02 | 39.73 | 36.13 | 36.22 | 589,524 | -2.81(-7.20%) |
Jun 10, 2020 | 41.05 | 41.23 | 38.37 | 39.03 | 231,287 | -1.87(-4.57%) |
Jun 09, 2020 | 40.69 | 42.71 | 40.51 | 40.90 | 412,146 | -1.17(-2.78%) |
Jun 08, 2020 | 39.99 | 42.18 | 39.78 | 42.07 | 440,811 | +2.22(+5.57%) |
Jun 05, 2020 | 38.96 | 40.30 | 38.96 | 39.85 | 567,900 | +1.51(+3.94%) |
Jun 04, 2020 | 38.67 | 39.38 | 37.98 | 38.34 | 285,192 | -0.45(-1.16%) |
Jun 03, 2020 | 39.21 | 39.55 | 38.07 | 38.79 | 224,908 | -0.15(-0.39%) |
Jun 02, 2020 | 39.02 | 39.31 | 37.15 | 38.94 | 242,244 | -0.01(-0.03%) |