Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 52.50 | 52.50 | 51.90 | 51.94 | 134,144 | -0.82(-1.55%) |
Aug 28, 2020 | 53.28 | 53.28 | 52.39 | 52.76 | 83,629 | -0.10(-0.19%) |
Aug 27, 2020 | 52.69 | 53.34 | 52.44 | 52.86 | 97,081 | +0.43(+0.82%) |
Aug 26, 2020 | 52.48 | 52.75 | 52.12 | 52.43 | 68,472 | -0.18(-0.34%) |
Aug 25, 2020 | 53.44 | 53.78 | 52.39 | 52.61 | 99,321 | -1.17(-2.17%) |
Aug 24, 2020 | 53.71 | 53.80 | 53.14 | 53.78 | 68,838 | +0.69(+1.29%) |
Aug 21, 2020 | 52.36 | 53.15 | 52.11 | 53.09 | 101,916 | +0.27(+0.50%) |
Aug 20, 2020 | 51.97 | 53.16 | 51.97 | 52.83 | 118,612 | +0.20(+0.38%) |
Aug 19, 2020 | 53.62 | 53.98 | 52.51 | 52.63 | 147,939 | -0.88(-1.65%) |
Aug 18, 2020 | 53.32 | 53.79 | 53.15 | 53.51 | 133,243 | +0.14(+0.26%) |
Aug 17, 2020 | 53.14 | 53.68 | 52.82 | 53.38 | 98,000 | +0.26(+0.48%) |
Aug 14, 2020 | 53.30 | 53.30 | 52.72 | 53.12 | 80,018 | -0.50(-0.93%) |
Aug 13, 2020 | 53.20 | 53.74 | 53.20 | 53.62 | 110,568 | -0.04(-0.08%) |
Aug 12, 2020 | 53.97 | 54.62 | 53.45 | 53.66 | 199,758 | +0.48(+0.90%) |
Aug 11, 2020 | 52.80 | 54.08 | 52.64 | 53.18 | 127,096 | +1.13(+2.16%) |
Aug 10, 2020 | 51.94 | 52.72 | 51.11 | 52.05 | 181,547 | +0.41(+0.79%) |
Aug 07, 2020 | 51.03 | 51.68 | 50.66 | 51.65 | 102,787 | +0.35(+0.68%) |
Aug 06, 2020 | 51.65 | 51.70 | 51.09 | 51.30 | 110,369 | -0.49(-0.94%) |
Aug 05, 2020 | 51.88 | 52.40 | 51.51 | 51.78 | 211,748 | +0.56(+1.10%) |
Aug 04, 2020 | 51.86 | 51.86 | 50.58 | 51.22 | 109,652 | -0.86(-1.65%) |
Aug 03, 2020 | 52.02 | 52.32 | 51.65 | 52.08 | 187,238 | +0.73(+1.43%) |
Jul 31, 2020 | 52.14 | 52.21 | 50.89 | 51.35 | 259,253 | -0.88(-1.68%) |
Jul 30, 2020 | 53.04 | 53.08 | 51.98 | 52.23 | 126,327 | -1.90(-3.52%) |
Jul 29, 2020 | 53.80 | 54.61 | 53.51 | 54.13 | 118,024 | +0.54(+1.00%) |
Jul 28, 2020 | 54.63 | 54.67 | 53.56 | 53.59 | 108,866 | -1.54(-2.79%) |
Jul 27, 2020 | 54.09 | 55.48 | 53.78 | 55.13 | 232,593 | +0.89(+1.64%) |
Jul 24, 2020 | 54.79 | 55.42 | 54.06 | 54.24 | 125,759 | -0.42(-0.76%) |
Jul 23, 2020 | 57.58 | 58.03 | 54.15 | 54.66 | 203,722 | -3.79(-6.48%) |
Jul 22, 2020 | 57.84 | 58.64 | 57.84 | 58.45 | 187,822 | +0.30(+0.51%) |
Jul 21, 2020 | 58.61 | 58.94 | 57.58 | 58.15 | 82,276 | +0.36(+0.62%) |
Jul 20, 2020 | 57.34 | 58.03 | 56.96 | 57.79 | 103,668 | +0.03(+0.06%) |
Jul 17, 2020 | 57.75 | 58.36 | 57.15 | 57.75 | 88,488 | +0.09(+0.15%) |
Jul 16, 2020 | 57.63 | 58.72 | 57.14 | 57.67 | 154,960 | -0.80(-1.37%) |
Jul 15, 2020 | 57.93 | 58.78 | 57.02 | 58.47 | 194,036 | +1.69(+2.98%) |
Jul 14, 2020 | 55.63 | 57.21 | 55.63 | 56.78 | 105,590 | +1.20(+2.16%) |
Jul 13, 2020 | 57.87 | 57.87 | 55.48 | 55.58 | 169,356 | -1.71(-2.99%) |
Jul 10, 2020 | 54.42 | 57.36 | 54.42 | 57.29 | 166,311 | +3.06(+5.65%) |
Jul 09, 2020 | 56.34 | 56.47 | 53.91 | 54.23 | 230,584 | -2.08(-3.70%) |
Jul 08, 2020 | 56.23 | 57.45 | 55.46 | 56.31 | 186,477 | +0.09(+0.17%) |
Jul 07, 2020 | 57.17 | 57.92 | 56.14 | 56.22 | 148,567 | -1.83(-3.16%) |
Jul 06, 2020 | 59.11 | 59.29 | 58.03 | 58.05 | 121,122 | +0.39(+0.68%) |
Jul 02, 2020 | 59.16 | 59.50 | 57.43 | 57.66 | 114,976 | -0.18(-0.31%) |
Jul 01, 2020 | 58.68 | 58.92 | 57.36 | 57.84 | 133,848 | -0.22(-0.38%) |
Jun 30, 2020 | 56.94 | 58.41 | 56.94 | 58.06 | 284,323 | +0.92(+1.61%) |
Jun 29, 2020 | 56.09 | 57.63 | 55.14 | 57.14 | 160,556 | +2.06(+3.73%) |
Jun 26, 2020 | 58.40 | 58.40 | 54.92 | 55.08 | 582,617 | -4.04(-6.83%) |
Jun 25, 2020 | 58.68 | 59.55 | 58.21 | 59.12 | 235,529 | +0.25(+0.42%) |
Jun 24, 2020 | 60.21 | 60.77 | 58.43 | 58.87 | 205,811 | -2.11(-3.46%) |
Jun 23, 2020 | 61.65 | 62.05 | 60.41 | 60.98 | 148,619 | +0.13(+0.21%) |
Jun 22, 2020 | 60.33 | 61.43 | 59.08 | 60.85 | 156,808 | +0.29(+0.48%) |
Jun 19, 2020 | 62.25 | 62.42 | 60.07 | 60.56 | 437,754 | -1.63(-2.62%) |
Jun 18, 2020 | 61.25 | 62.96 | 61.25 | 62.19 | 143,188 | +0.19(+0.30%) |
Jun 17, 2020 | 61.53 | 62.25 | 61.11 | 62.00 | 183,321 | +0.60(+0.97%) |
Jun 16, 2020 | 62.94 | 63.13 | 60.10 | 61.41 | 274,369 | +0.93(+1.54%) |
Jun 15, 2020 | 56.76 | 60.57 | 56.76 | 60.48 | 246,726 | +1.76(+2.99%) |
Jun 12, 2020 | 59.32 | 59.66 | 57.06 | 58.72 | 304,025 | +2.08(+3.68%) |
Jun 11, 2020 | 58.64 | 60.10 | 56.48 | 56.64 | 173,072 | -4.71(-7.68%) |
Jun 10, 2020 | 62.36 | 62.82 | 61.24 | 61.35 | 158,819 | -1.22(-1.95%) |
Jun 09, 2020 | 61.76 | 63.14 | 60.99 | 62.57 | 189,425 | -0.26(-0.41%) |
Jun 08, 2020 | 63.57 | 63.80 | 62.03 | 62.82 | 156,891 | -0.04(-0.07%) |
Jun 05, 2020 | 61.18 | 64.12 | 61.18 | 62.87 | 201,003 | +2.91(+4.85%) |
Jun 04, 2020 | 59.44 | 60.12 | 58.80 | 59.96 | 99,661 | +0.06(+0.10%) |
Jun 03, 2020 | 58.25 | 60.07 | 58.25 | 59.90 | 150,391 | +2.69(+4.70%) |
Jun 02, 2020 | 56.36 | 57.81 | 55.60 | 57.21 | 212,444 | +1.85(+3.34%) |