Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 60.69 | 63.40 | 60.40 | 62.52 | 621,975 | +1.72(+2.83%) |
Aug 28, 2020 | 60.11 | 61.02 | 59.61 | 60.80 | 240,300 | +0.49(+0.81%) |
Aug 27, 2020 | 60.80 | 61.10 | 59.53 | 60.31 | 288,112 | -0.29(-0.48%) |
Aug 26, 2020 | 60.36 | 60.87 | 59.60 | 60.60 | 227,752 | +0.27(+0.45%) |
Aug 25, 2020 | 59.75 | 60.48 | 59.12 | 60.33 | 375,625 | +0.60(+1.00%) |
Aug 24, 2020 | 61.22 | 62.00 | 59.04 | 59.73 | 523,072 | -1.17(-1.92%) |
Aug 21, 2020 | 62.05 | 62.49 | 60.27 | 60.90 | 696,800 | -1.45(-2.33%) |
Aug 20, 2020 | 62.58 | 63.20 | 62.19 | 62.35 | 411,084 | -0.60(-0.95%) |
Aug 19, 2020 | 62.43 | 64.44 | 62.43 | 62.95 | 647,713 | +0.28(+0.45%) |
Aug 18, 2020 | 62.27 | 63.31 | 61.70 | 62.67 | 1,089,670 | +0.42(+0.67%) |
Aug 17, 2020 | 61.32 | 62.81 | 61.02 | 62.25 | 555,968 | +1.02(+1.67%) |
Aug 14, 2020 | 60.82 | 61.74 | 59.79 | 61.23 | 546,300 | +0.55(+0.91%) |
Aug 13, 2020 | 61.22 | 61.98 | 60.19 | 60.68 | 654,394 | -0.54(-0.88%) |
Aug 12, 2020 | 60.36 | 61.29 | 59.81 | 61.22 | 679,134 | +1.26(+2.10%) |
Aug 11, 2020 | 61.72 | 62.25 | 59.76 | 59.96 | 738,283 | -1.03(-1.69%) |
Aug 10, 2020 | 58.86 | 61.86 | 58.76 | 60.99 | 1,251,694 | +2.64(+4.52%) |
Aug 07, 2020 | 58.14 | 58.75 | 57.38 | 58.35 | 637,800 | +0.22(+0.38%) |
Aug 06, 2020 | 53.88 | 58.48 | 53.10 | 58.13 | 875,923 | +2.03(+3.62%) |
Aug 05, 2020 | 55.48 | 56.72 | 55.02 | 56.10 | 1,399,651 | +0.82(+1.48%) |
Aug 04, 2020 | 54.82 | 56.10 | 54.59 | 55.28 | 1,127,432 | +0.39(+0.71%) |
Aug 03, 2020 | 52.68 | 55.13 | 52.60 | 54.89 | 1,604,374 | +2.28(+4.33%) |
Jul 31, 2020 | 53.38 | 53.42 | 51.93 | 52.61 | 587,600 | -0.51(-0.96%) |
Jul 30, 2020 | 52.22 | 53.71 | 52.15 | 53.12 | 428,268 | +0.40(+0.76%) |
Jul 29, 2020 | 52.31 | 53.10 | 51.54 | 52.72 | 402,930 | +0.75(+1.44%) |
Jul 28, 2020 | 53.06 | 53.85 | 51.48 | 51.97 | 465,795 | -1.38(-2.58%) |
Jul 27, 2020 | 52.48 | 53.64 | 52.25 | 53.34 | 251,258 | +0.91(+1.75%) |
Jul 24, 2020 | 53.72 | 54.06 | 52.06 | 52.43 | 445,300 | -1.44(-2.67%) |
Jul 23, 2020 | 53.36 | 54.42 | 53.14 | 53.87 | 390,611 | -0.37(-0.68%) |
Jul 22, 2020 | 54.69 | 55.30 | 53.81 | 54.24 | 352,645 | -0.68(-1.24%) |
Jul 21, 2020 | 55.40 | 55.95 | 54.74 | 54.92 | 512,818 | +0.07(+0.13%) |
Jul 20, 2020 | 55.44 | 55.62 | 54.33 | 54.85 | 353,895 | -0.74(-1.33%) |
Jul 17, 2020 | 55.85 | 56.25 | 55.24 | 55.59 | 486,700 | -0.23(-0.41%) |
Jul 16, 2020 | 56.40 | 56.76 | 55.06 | 55.82 | 452,599 | -1.66(-2.89%) |
Jul 15, 2020 | 56.88 | 58.60 | 56.02 | 57.48 | 677,349 | +2.15(+3.89%) |
Jul 14, 2020 | 55.77 | 56.68 | 54.19 | 55.33 | 742,101 | -0.25(-0.45%) |
Jul 13, 2020 | 58.50 | 59.93 | 55.22 | 55.58 | 1,074,307 | -2.22(-3.84%) |
Jul 10, 2020 | 57.50 | 58.45 | 56.86 | 57.80 | 509,100 | +0.28(+0.49%) |
Jul 09, 2020 | 56.89 | 58.19 | 55.80 | 57.52 | 1,374,225 | +0.98(+1.73%) |
Jul 08, 2020 | 54.64 | 56.69 | 53.85 | 56.54 | 2,513,157 | +2.37(+4.38%) |
Jul 07, 2020 | 52.50 | 56.24 | 52.03 | 54.17 | 2,041,165 | -0.09(-0.17%) |
Jul 06, 2020 | 54.07 | 55.20 | 52.90 | 54.26 | 805,623 | +1.89(+3.61%) |
Jul 02, 2020 | 55.97 | 56.00 | 52.00 | 52.37 | 972,800 | -0.77(-1.45%) |
Jul 01, 2020 | 53.05 | 54.69 | 52.06 | 53.14 | 1,544,584 | +0.67(+1.28%) |
Jun 30, 2020 | 51.90 | 53.05 | 51.06 | 52.47 | 941,570 | +0.45(+0.87%) |
Jun 29, 2020 | 48.72 | 52.49 | 47.47 | 52.02 | 2,574,435 | +7.93(+17.99%) |
Jun 26, 2020 | 44.90 | 45.40 | 42.67 | 44.09 | 1,224,600 | -1.17(-2.59%) |
Jun 25, 2020 | 45.38 | 46.36 | 44.47 | 45.26 | 622,025 | -0.05(-0.11%) |
Jun 24, 2020 | 45.25 | 45.78 | 43.70 | 45.31 | 680,931 | -0.72(-1.56%) |
Jun 23, 2020 | 45.65 | 46.71 | 45.54 | 46.03 | 279,157 | +0.86(+1.90%) |
Jun 22, 2020 | 44.95 | 45.59 | 44.42 | 45.17 | 267,694 | +0.13(+0.29%) |
Jun 19, 2020 | 45.28 | 46.03 | 44.26 | 45.04 | 837,400 | +0.51(+1.15%) |
Jun 18, 2020 | 44.20 | 45.08 | 43.87 | 44.53 | 310,107 | -0.12(-0.27%) |
Jun 17, 2020 | 45.18 | 46.12 | 44.61 | 44.65 | 314,243 | -0.68(-1.50%) |
Jun 16, 2020 | 44.46 | 45.38 | 43.30 | 45.33 | 475,887 | +1.92(+4.42%) |
Jun 15, 2020 | 41.92 | 43.65 | 40.96 | 43.41 | 423,956 | +0.85(+2.00%) |
Jun 12, 2020 | 42.91 | 43.62 | 41.22 | 42.56 | 555,000 | +0.03(+0.07%) |
Jun 11, 2020 | 45.78 | 46.02 | 42.42 | 42.53 | 980,199 | -4.24(-9.07%) |
Jun 10, 2020 | 47.62 | 48.29 | 46.70 | 46.77 | 363,621 | -0.88(-1.85%) |
Jun 09, 2020 | 47.58 | 48.66 | 47.01 | 47.65 | 594,728 | -0.87(-1.79%) |
Jun 08, 2020 | 48.92 | 48.92 | 47.42 | 48.52 | 597,375 | -0.03(-0.06%) |
Jun 05, 2020 | 47.26 | 49.36 | 46.68 | 48.55 | 644,900 | +1.63(+3.47%) |
Jun 04, 2020 | 45.29 | 48.06 | 45.07 | 46.92 | 871,224 | +0.80(+1.73%) |
Jun 03, 2020 | 43.82 | 46.74 | 43.01 | 46.12 | 938,806 | +2.54(+5.83%) |
Jun 02, 2020 | 44.92 | 45.16 | 43.15 | 43.58 | 509,261 | -1.00(-2.24%) |