Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 54.37 | 54.38 | 53.10 | 53.19 | 209,821 | -1.55(-2.84%) |
Aug 28, 2020 | 54.23 | 54.78 | 53.79 | 54.74 | 142,552 | +0.70(+1.29%) |
Aug 27, 2020 | 54.09 | 54.87 | 53.59 | 54.04 | 226,738 | +0.12(+0.23%) |
Aug 26, 2020 | 53.81 | 54.26 | 53.51 | 53.92 | 220,347 | +0.04(+0.07%) |
Aug 25, 2020 | 55.13 | 55.15 | 53.85 | 53.88 | 192,578 | -0.63(-1.16%) |
Aug 24, 2020 | 53.32 | 54.79 | 52.93 | 54.52 | 179,391 | +1.59(+3.00%) |
Aug 21, 2020 | 53.71 | 53.98 | 52.66 | 52.93 | 220,623 | -0.92(-1.72%) |
Aug 20, 2020 | 53.69 | 54.15 | 53.42 | 53.86 | 212,115 | -0.65(-1.20%) |
Aug 19, 2020 | 54.26 | 54.86 | 53.72 | 54.51 | 265,645 | +0.47(+0.86%) |
Aug 18, 2020 | 55.81 | 55.90 | 53.99 | 54.04 | 294,599 | -1.79(-3.21%) |
Aug 17, 2020 | 57.10 | 57.10 | 55.72 | 55.84 | 305,862 | -1.05(-1.84%) |
Aug 14, 2020 | 56.38 | 57.39 | 56.33 | 56.88 | 166,753 | -0.08(-0.15%) |
Aug 13, 2020 | 57.18 | 57.45 | 56.62 | 56.97 | 158,281 | -0.88(-1.52%) |
Aug 12, 2020 | 59.30 | 59.30 | 57.42 | 57.84 | 159,490 | -0.57(-0.98%) |
Aug 11, 2020 | 59.53 | 60.34 | 58.25 | 58.41 | 316,676 | +0.12(+0.21%) |
Aug 10, 2020 | 56.65 | 58.40 | 56.65 | 58.29 | 249,540 | +2.02(+3.58%) |
Aug 07, 2020 | 54.66 | 56.33 | 54.53 | 56.28 | 257,787 | +1.44(+2.62%) |
Aug 06, 2020 | 54.52 | 55.10 | 54.48 | 54.84 | 232,696 | -0.05(-0.09%) |
Aug 05, 2020 | 54.04 | 55.00 | 53.91 | 54.88 | 199,371 | +1.20(+2.23%) |
Aug 04, 2020 | 53.57 | 53.82 | 52.90 | 53.69 | 226,835 | -0.04(-0.07%) |
Aug 03, 2020 | 53.20 | 54.07 | 52.74 | 53.73 | 264,702 | +0.91(+1.71%) |
Jul 31, 2020 | 52.35 | 52.89 | 51.59 | 52.82 | 360,280 | +0.03(+0.05%) |
Jul 30, 2020 | 52.61 | 53.06 | 51.80 | 52.79 | 364,889 | -0.63(-1.17%) |
Jul 29, 2020 | 52.62 | 53.45 | 52.40 | 53.42 | 458,922 | +0.20(+0.37%) |
Jul 28, 2020 | 56.23 | 56.70 | 53.18 | 53.22 | 601,713 | -4.12(-7.18%) |
Jul 27, 2020 | 56.30 | 57.42 | 55.52 | 57.34 | 345,252 | +0.77(+1.37%) |
Jul 24, 2020 | 57.26 | 57.72 | 56.43 | 56.56 | 148,653 | -0.41(-0.72%) |
Jul 23, 2020 | 56.53 | 57.57 | 56.07 | 56.98 | 183,686 | +0.23(+0.41%) |
Jul 22, 2020 | 55.50 | 56.92 | 55.50 | 56.74 | 364,613 | +0.69(+1.23%) |
Jul 21, 2020 | 55.63 | 56.84 | 55.63 | 56.05 | 205,102 | +1.07(+1.95%) |
Jul 20, 2020 | 55.72 | 56.18 | 54.37 | 54.98 | 270,344 | -1.27(-2.26%) |
Jul 17, 2020 | 56.23 | 57.07 | 56.08 | 56.25 | 339,075 | +0.19(+0.33%) |
Jul 16, 2020 | 56.13 | 57.20 | 55.79 | 56.06 | 176,610 | -0.38(-0.68%) |
Jul 15, 2020 | 55.80 | 56.79 | 55.29 | 56.44 | 240,303 | +2.18(+4.03%) |
Jul 14, 2020 | 52.84 | 54.31 | 52.09 | 54.26 | 279,703 | +1.61(+3.05%) |
Jul 13, 2020 | 51.79 | 53.69 | 51.22 | 52.65 | 550,443 | +1.54(+3.01%) |
Jul 10, 2020 | 49.97 | 51.39 | 49.97 | 51.11 | 363,172 | +1.02(+2.03%) |
Jul 09, 2020 | 51.90 | 52.10 | 50.06 | 50.09 | 383,301 | -2.27(-4.33%) |
Jul 08, 2020 | 52.71 | 53.30 | 51.69 | 52.36 | 287,265 | -0.31(-0.58%) |
Jul 07, 2020 | 54.09 | 54.43 | 52.61 | 52.67 | 302,448 | -2.11(-3.85%) |
Jul 06, 2020 | 55.65 | 55.67 | 54.11 | 54.78 | 309,573 | +0.71(+1.31%) |
Jul 02, 2020 | 54.30 | 55.31 | 53.70 | 54.07 | 380,736 | +0.93(+1.76%) |
Jul 01, 2020 | 55.64 | 56.12 | 53.05 | 53.14 | 580,761 | -2.38(-4.29%) |
Jun 30, 2020 | 54.42 | 55.97 | 54.42 | 55.52 | 569,106 | +0.61(+1.11%) |
Jun 29, 2020 | 53.57 | 55.02 | 52.93 | 54.91 | 709,456 | +2.30(+4.37%) |
Jun 26, 2020 | 51.56 | 52.69 | 51.34 | 52.61 | 1,003,517 | +0.46(+0.88%) |
Jun 25, 2020 | 50.24 | 52.19 | 49.99 | 52.16 | 508,370 | +1.51(+2.99%) |
Jun 24, 2020 | 50.92 | 51.46 | 50.22 | 50.64 | 519,096 | -1.14(-2.20%) |
Jun 23, 2020 | 52.48 | 52.64 | 51.25 | 51.78 | 471,705 | -0.03(-0.05%) |
Jun 22, 2020 | 51.06 | 52.03 | 49.85 | 51.81 | 512,495 | +0.47(+0.91%) |
Jun 19, 2020 | 52.68 | 52.90 | 50.74 | 51.34 | 778,823 | -0.60(-1.15%) |
Jun 18, 2020 | 51.82 | 53.21 | 51.61 | 51.94 | 416,103 | -0.50(-0.96%) |
Jun 17, 2020 | 54.16 | 54.16 | 52.35 | 52.45 | 402,918 | -1.59(-2.94%) |
Jun 16, 2020 | 55.09 | 55.42 | 52.96 | 54.03 | 628,670 | +2.62(+5.10%) |
Jun 15, 2020 | 49.13 | 52.05 | 48.65 | 51.41 | 342,774 | +0.04(+0.07%) |
Jun 12, 2020 | 51.99 | 53.54 | 49.80 | 51.37 | 438,141 | +1.58(+3.17%) |
Jun 11, 2020 | 51.84 | 52.97 | 49.79 | 49.80 | 509,140 | -5.94(-10.65%) |
Jun 10, 2020 | 58.99 | 58.99 | 55.64 | 55.73 | 478,279 | -3.93(-6.59%) |
Jun 09, 2020 | 60.37 | 60.51 | 59.15 | 59.66 | 495,746 | -2.63(-4.23%) |
Jun 08, 2020 | 62.64 | 63.25 | 61.78 | 62.30 | 425,325 | +0.79(+1.29%) |
Jun 05, 2020 | 61.49 | 63.53 | 60.38 | 61.50 | 651,375 | +2.92(+4.99%) |
Jun 04, 2020 | 55.75 | 58.67 | 55.73 | 58.58 | 652,906 | +2.32(+4.12%) |
Jun 03, 2020 | 55.00 | 56.83 | 54.92 | 56.27 | 409,369 | +2.77(+5.18%) |
Jun 02, 2020 | 53.68 | 54.32 | 53.26 | 53.49 | 515,700 | +0.56(+1.06%) |