Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 52.23 | 54.51 | 52.23 | 53.84 | 603,325 | +0.29(+0.54%) |
Aug 28, 2020 | 54.00 | 54.09 | 52.89 | 53.55 | 491,500 | -0.45(-0.83%) |
Aug 27, 2020 | 52.68 | 54.18 | 52.40 | 54.00 | 270,719 | +1.18(+2.23%) |
Aug 26, 2020 | 53.52 | 53.89 | 52.38 | 52.82 | 435,544 | -0.70(-1.31%) |
Aug 25, 2020 | 53.26 | 53.62 | 52.82 | 53.52 | 274,264 | +0.23(+0.43%) |
Aug 24, 2020 | 51.90 | 53.34 | 51.56 | 53.29 | 386,617 | +2.03(+3.96%) |
Aug 21, 2020 | 51.05 | 51.46 | 50.46 | 51.26 | 693,700 | +0.22(+0.43%) |
Aug 20, 2020 | 50.35 | 51.47 | 50.35 | 51.04 | 310,319 | +0.37(+0.73%) |
Aug 19, 2020 | 51.00 | 51.03 | 49.87 | 50.67 | 322,583 | -0.22(-0.43%) |
Aug 18, 2020 | 51.73 | 51.75 | 50.27 | 50.89 | 289,146 | -0.99(-1.91%) |
Aug 17, 2020 | 52.60 | 53.30 | 51.79 | 51.88 | 318,213 | -0.42(-0.80%) |
Aug 14, 2020 | 52.06 | 52.77 | 51.71 | 52.30 | 236,700 | -0.13(-0.25%) |
Aug 13, 2020 | 52.46 | 53.03 | 52.01 | 52.43 | 292,448 | -0.10(-0.19%) |
Aug 12, 2020 | 54.10 | 54.10 | 52.12 | 52.53 | 475,043 | -0.89(-1.67%) |
Aug 11, 2020 | 56.18 | 56.40 | 53.07 | 53.42 | 512,810 | -2.10(-3.78%) |
Aug 10, 2020 | 58.59 | 58.59 | 55.44 | 55.52 | 806,200 | -3.12(-5.32%) |
Aug 07, 2020 | 60.00 | 63.58 | 57.66 | 58.64 | 935,100 | +3.39(+6.14%) |
Aug 06, 2020 | 55.60 | 57.30 | 54.96 | 55.25 | 847,481 | -0.68(-1.22%) |
Aug 05, 2020 | 55.72 | 56.31 | 54.74 | 55.93 | 301,307 | +0.82(+1.49%) |
Aug 04, 2020 | 54.50 | 55.59 | 53.66 | 55.11 | 363,533 | +0.31(+0.57%) |
Aug 03, 2020 | 54.91 | 55.19 | 54.25 | 54.80 | 337,163 | -0.14(-0.25%) |
Jul 31, 2020 | 55.01 | 55.51 | 54.12 | 54.94 | 446,200 | -0.34(-0.62%) |
Jul 30, 2020 | 54.59 | 55.53 | 53.81 | 55.28 | 263,090 | -0.17(-0.31%) |
Jul 29, 2020 | 54.75 | 56.20 | 54.75 | 55.45 | 293,312 | +0.97(+1.78%) |
Jul 28, 2020 | 54.25 | 55.28 | 53.83 | 54.48 | 346,498 | +0.24(+0.44%) |
Jul 27, 2020 | 53.83 | 54.69 | 53.50 | 54.24 | 422,066 | +0.20(+0.37%) |
Jul 24, 2020 | 54.37 | 55.16 | 53.78 | 54.04 | 380,400 | -0.57(-1.04%) |
Jul 23, 2020 | 53.25 | 55.19 | 53.08 | 54.61 | 487,530 | +1.26(+2.36%) |
Jul 22, 2020 | 52.18 | 53.67 | 52.00 | 53.35 | 870,471 | +0.77(+1.46%) |
Jul 21, 2020 | 50.41 | 53.03 | 50.01 | 52.58 | 879,673 | +4.64(+9.68%) |
Jul 20, 2020 | 47.49 | 48.13 | 46.91 | 47.94 | 524,008 | +0.50(+1.05%) |
Jul 17, 2020 | 47.05 | 48.30 | 47.05 | 47.44 | 555,900 | +0.35(+0.74%) |
Jul 16, 2020 | 47.21 | 47.37 | 46.31 | 47.09 | 429,708 | -0.46(-0.97%) |
Jul 15, 2020 | 45.98 | 48.92 | 45.98 | 47.55 | 783,438 | +2.29(+5.06%) |
Jul 14, 2020 | 45.53 | 45.75 | 44.29 | 45.26 | 542,419 | -0.31(-0.68%) |
Jul 13, 2020 | 44.00 | 46.68 | 43.66 | 45.57 | 763,492 | +1.99(+4.57%) |
Jul 10, 2020 | 42.31 | 43.81 | 41.82 | 43.58 | 402,400 | +1.06(+2.49%) |
Jul 09, 2020 | 43.40 | 43.70 | 41.76 | 42.52 | 869,160 | -1.16(-2.66%) |
Jul 08, 2020 | 43.35 | 43.71 | 42.18 | 43.68 | 702,988 | +0.14(+0.32%) |
Jul 07, 2020 | 43.74 | 44.23 | 42.16 | 43.54 | 1,227,924 | -0.42(-0.96%) |
Jul 06, 2020 | 44.10 | 44.40 | 43.41 | 43.96 | 1,151,853 | +0.40(+0.92%) |
Jul 02, 2020 | 45.66 | 45.67 | 43.48 | 43.56 | 554,800 | -1.09(-2.44%) |
Jul 01, 2020 | 45.23 | 46.34 | 44.38 | 44.65 | 765,089 | -0.59(-1.30%) |
Jun 30, 2020 | 45.58 | 45.86 | 44.70 | 45.24 | 837,540 | -0.57(-1.24%) |
Jun 29, 2020 | 44.55 | 45.83 | 43.90 | 45.81 | 621,206 | +1.90(+4.33%) |
Jun 26, 2020 | 44.86 | 45.10 | 43.32 | 43.91 | 850,200 | -1.44(-3.18%) |
Jun 25, 2020 | 44.28 | 45.40 | 44.05 | 45.35 | 696,106 | +0.82(+1.84%) |
Jun 24, 2020 | 45.13 | 45.72 | 43.42 | 44.53 | 560,504 | -1.17(-2.56%) |
Jun 23, 2020 | 45.49 | 46.89 | 44.94 | 45.70 | 797,634 | +0.91(+2.03%) |
Jun 22, 2020 | 43.42 | 44.95 | 42.38 | 44.79 | 674,928 | +1.19(+2.73%) |
Jun 19, 2020 | 45.21 | 45.52 | 43.58 | 43.60 | 719,200 | -1.52(-3.37%) |
Jun 18, 2020 | 44.69 | 45.88 | 44.50 | 45.12 | 297,240 | -0.09(-0.20%) |
Jun 17, 2020 | 46.49 | 46.94 | 44.96 | 45.21 | 500,668 | -1.38(-2.96%) |
Jun 16, 2020 | 47.53 | 47.79 | 45.62 | 46.59 | 655,029 | +0.81(+1.77%) |
Jun 15, 2020 | 45.31 | 46.24 | 44.54 | 45.78 | 1,133,735 | -0.55(-1.19%) |
Jun 12, 2020 | 46.90 | 48.70 | 45.09 | 46.33 | 974,700 | +1.22(+2.70%) |
Jun 11, 2020 | 48.00 | 48.00 | 45.09 | 45.11 | 951,086 | -4.62(-9.29%) |
Jun 10, 2020 | 50.86 | 50.99 | 49.44 | 49.73 | 949,859 | -1.42(-2.78%) |
Jun 09, 2020 | 49.19 | 51.95 | 48.96 | 51.15 | 1,129,227 | +1.35(+2.71%) |
Jun 08, 2020 | 49.82 | 50.99 | 49.11 | 49.80 | 791,790 | +0.57(+1.16%) |
Jun 05, 2020 | 46.22 | 49.98 | 46.22 | 49.23 | 592,900 | +4.07(+9.01%) |
Jun 04, 2020 | 43.77 | 45.97 | 43.30 | 45.16 | 574,883 | +0.09(+0.20%) |
Jun 03, 2020 | 44.89 | 46.15 | 44.68 | 45.07 | 555,776 | +0.64(+1.44%) |
Jun 02, 2020 | 44.90 | 45.24 | 44.03 | 44.43 | 417,118 | -0.16(-0.36%) |