Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 61.40 | 61.75 | 60.56 | 60.95 | 228,610 | -0.19(-0.31%) |
Aug 28, 2020 | 61.30 | 61.44 | 60.51 | 61.14 | 128,000 | +0.32(+0.53%) |
Aug 27, 2020 | 60.50 | 61.34 | 59.90 | 60.82 | 454,929 | +0.76(+1.27%) |
Aug 26, 2020 | 57.90 | 60.34 | 57.90 | 60.06 | 281,148 | +2.26(+3.91%) |
Aug 25, 2020 | 58.11 | 58.51 | 57.45 | 57.80 | 105,910 | +0.05(+0.09%) |
Aug 24, 2020 | 57.52 | 58.82 | 57.25 | 57.75 | 93,219 | +0.35(+0.61%) |
Aug 21, 2020 | 57.83 | 58.28 | 56.84 | 57.40 | 124,000 | -0.32(-0.55%) |
Aug 20, 2020 | 56.04 | 57.89 | 55.85 | 57.72 | 76,075 | +1.52(+2.70%) |
Aug 19, 2020 | 56.15 | 56.86 | 55.70 | 56.20 | 153,384 | +0.21(+0.38%) |
Aug 18, 2020 | 55.07 | 56.00 | 54.72 | 55.99 | 75,100 | +1.13(+2.06%) |
Aug 17, 2020 | 54.61 | 55.59 | 54.60 | 54.86 | 103,820 | +0.39(+0.72%) |
Aug 14, 2020 | 55.15 | 55.39 | 54.35 | 54.47 | 91,800 | -1.02(-1.84%) |
Aug 13, 2020 | 55.28 | 56.16 | 55.20 | 55.49 | 145,280 | +0.73(+1.33%) |
Aug 12, 2020 | 55.56 | 56.23 | 54.73 | 54.76 | 172,991 | -0.68(-1.23%) |
Aug 11, 2020 | 56.37 | 56.85 | 55.40 | 55.44 | 111,498 | -1.03(-1.82%) |
Aug 10, 2020 | 57.58 | 57.64 | 56.22 | 56.47 | 219,106 | -1.35(-2.33%) |
Aug 07, 2020 | 58.52 | 58.52 | 57.14 | 57.82 | 98,000 | -0.86(-1.47%) |
Aug 06, 2020 | 58.09 | 58.75 | 56.85 | 58.68 | 152,819 | +0.72(+1.24%) |
Aug 05, 2020 | 57.74 | 58.04 | 57.13 | 57.96 | 113,720 | +0.50(+0.87%) |
Aug 04, 2020 | 56.50 | 57.51 | 55.63 | 57.46 | 227,210 | +1.02(+1.81%) |
Aug 03, 2020 | 56.85 | 57.02 | 56.08 | 56.44 | 67,063 | +0.11(+0.20%) |
Jul 31, 2020 | 56.20 | 56.46 | 55.48 | 56.33 | 153,200 | +0.76(+1.37%) |
Jul 30, 2020 | 54.56 | 55.78 | 54.20 | 55.57 | 82,021 | +0.44(+0.80%) |
Jul 29, 2020 | 54.00 | 55.55 | 54.00 | 55.13 | 122,912 | +1.43(+2.66%) |
Jul 28, 2020 | 53.51 | 54.08 | 53.15 | 53.70 | 114,280 | -0.12(-0.22%) |
Jul 27, 2020 | 53.21 | 53.88 | 52.84 | 53.82 | 94,872 | +1.10(+2.09%) |
Jul 24, 2020 | 52.35 | 52.80 | 51.38 | 52.72 | 126,800 | -0.10(-0.19%) |
Jul 23, 2020 | 52.83 | 54.24 | 52.46 | 52.82 | 161,950 | -0.01(-0.02%) |
Jul 22, 2020 | 52.13 | 52.93 | 51.93 | 52.83 | 129,395 | +0.70(+1.34%) |
Jul 21, 2020 | 54.31 | 54.31 | 51.99 | 52.13 | 114,201 | -1.81(-3.36%) |
Jul 20, 2020 | 52.13 | 54.18 | 52.13 | 53.94 | 209,568 | +1.94(+3.73%) |
Jul 17, 2020 | 51.66 | 52.21 | 51.13 | 52.00 | 109,900 | +0.41(+0.79%) |
Jul 16, 2020 | 52.39 | 52.39 | 50.53 | 51.59 | 199,187 | -1.28(-2.42%) |
Jul 15, 2020 | 52.19 | 52.95 | 51.52 | 52.87 | 229,848 | +1.05(+2.03%) |
Jul 14, 2020 | 51.97 | 52.65 | 51.04 | 51.82 | 204,305 | -0.51(-0.97%) |
Jul 13, 2020 | 54.83 | 55.00 | 52.22 | 52.33 | 197,070 | -2.20(-4.03%) |
Jul 10, 2020 | 55.11 | 55.61 | 52.93 | 54.53 | 179,800 | -0.50(-0.91%) |
Jul 09, 2020 | 54.88 | 55.69 | 54.21 | 55.03 | 187,830 | +0.15(+0.27%) |
Jul 08, 2020 | 55.49 | 56.06 | 54.78 | 54.88 | 184,923 | -0.47(-0.85%) |
Jul 07, 2020 | 55.77 | 56.73 | 55.25 | 55.35 | 194,337 | -0.48(-0.86%) |
Jul 06, 2020 | 54.68 | 56.02 | 54.68 | 55.83 | 211,621 | +1.70(+3.14%) |
Jul 02, 2020 | 53.17 | 54.40 | 52.86 | 54.13 | 137,900 | +1.37(+2.60%) |
Jul 01, 2020 | 53.03 | 53.53 | 52.09 | 52.76 | 76,605 | -0.14(-0.26%) |
Jun 30, 2020 | 50.75 | 53.02 | 50.75 | 52.90 | 168,532 | +2.11(+4.15%) |
Jun 29, 2020 | 50.69 | 51.22 | 49.79 | 50.79 | 138,333 | +0.10(+0.20%) |
Jun 26, 2020 | 51.26 | 51.62 | 50.59 | 50.69 | 114,500 | -0.74(-1.44%) |
Jun 25, 2020 | 51.25 | 51.50 | 50.22 | 51.43 | 135,595 | +0.03(+0.06%) |
Jun 24, 2020 | 52.27 | 52.58 | 50.97 | 51.40 | 169,915 | -1.04(-1.98%) |
Jun 23, 2020 | 53.06 | 53.18 | 52.26 | 52.44 | 173,298 | -0.12(-0.23%) |
Jun 22, 2020 | 52.19 | 53.30 | 51.73 | 52.56 | 265,857 | +0.71(+1.37%) |
Jun 19, 2020 | 51.12 | 51.99 | 50.53 | 51.85 | 213,400 | +0.65(+1.27%) |
Jun 18, 2020 | 50.80 | 51.40 | 50.62 | 51.20 | 95,995 | +0.41(+0.81%) |
Jun 17, 2020 | 50.77 | 51.45 | 50.36 | 50.79 | 80,189 | +0.21(+0.42%) |
Jun 16, 2020 | 50.40 | 51.36 | 50.30 | 50.58 | 210,269 | +0.86(+1.73%) |
Jun 15, 2020 | 49.04 | 50.53 | 48.37 | 49.72 | 154,918 | +0.43(+0.87%) |
Jun 12, 2020 | 49.65 | 50.26 | 48.46 | 49.29 | 287,600 | +0.30(+0.61%) |
Jun 11, 2020 | 49.20 | 49.95 | 48.86 | 48.99 | 416,015 | -1.62(-3.20%) |
Jun 10, 2020 | 50.20 | 50.79 | 49.94 | 50.61 | 113,413 | +0.61(+1.22%) |
Jun 09, 2020 | 49.38 | 50.30 | 49.38 | 50.00 | 110,860 | +0.09(+0.18%) |
Jun 08, 2020 | 49.78 | 50.32 | 49.19 | 49.91 | 163,239 | +0.41(+0.83%) |
Jun 05, 2020 | 49.83 | 50.07 | 48.96 | 49.50 | 424,800 | +0.43(+0.88%) |
Jun 04, 2020 | 49.66 | 49.94 | 48.90 | 49.07 | 171,585 | -0.17(-0.35%) |
Jun 03, 2020 | 49.26 | 49.38 | 48.64 | 49.24 | 90,851 | +0.08(+0.16%) |
Jun 02, 2020 | 49.54 | 50.04 | 48.61 | 49.16 | 179,842 | -0.08(-0.16%) |