Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 56.80 | 57.47 | 56.27 | 56.89 | 166,933 | -1.18(-2.04%) |
Aug 28, 2020 | 58.12 | 58.32 | 57.82 | 58.07 | 80,981 | -0.31(-0.54%) |
Aug 27, 2020 | 58.69 | 58.85 | 58.01 | 58.39 | 135,333 | -0.15(-0.25%) |
Aug 26, 2020 | 58.68 | 58.82 | 57.92 | 58.53 | 91,618 | -0.04(-0.07%) |
Aug 25, 2020 | 58.52 | 58.96 | 58.30 | 58.57 | 140,938 | -0.21(-0.35%) |
Aug 24, 2020 | 59.17 | 59.27 | 58.42 | 58.78 | 64,208 | +0.06(+0.10%) |
Aug 21, 2020 | 58.56 | 58.89 | 58.12 | 58.72 | 71,676 | +0.38(+0.65%) |
Aug 20, 2020 | 58.13 | 58.36 | 57.50 | 58.34 | 68,316 | +0.05(+0.08%) |
Aug 19, 2020 | 59.47 | 59.47 | 58.19 | 58.29 | 173,169 | -1.30(-2.18%) |
Aug 18, 2020 | 60.01 | 60.01 | 59.35 | 59.59 | 110,943 | -0.19(-0.31%) |
Aug 17, 2020 | 59.79 | 60.23 | 59.34 | 59.78 | 125,685 | +0.32(+0.54%) |
Aug 14, 2020 | 59.26 | 59.63 | 59.26 | 59.45 | 94,069 | +0.09(+0.15%) |
Aug 13, 2020 | 59.02 | 59.48 | 58.84 | 59.36 | 161,335 | -0.20(-0.33%) |
Aug 12, 2020 | 59.36 | 60.30 | 59.13 | 59.56 | 144,683 | -0.35(-0.59%) |
Aug 11, 2020 | 60.55 | 60.59 | 59.53 | 59.91 | 129,522 | -1.02(-1.67%) |
Aug 10, 2020 | 60.80 | 61.22 | 60.44 | 60.93 | 180,265 | +1.49(+2.50%) |
Aug 07, 2020 | 59.67 | 59.78 | 58.88 | 59.44 | 66,257 | -0.39(-0.65%) |
Aug 06, 2020 | 59.77 | 60.23 | 59.47 | 59.83 | 92,554 | -0.14(-0.23%) |
Aug 05, 2020 | 60.16 | 60.19 | 59.36 | 59.97 | 129,175 | -0.10(-0.16%) |
Aug 04, 2020 | 59.67 | 60.59 | 59.49 | 60.07 | 218,976 | +1.27(+2.16%) |
Aug 03, 2020 | 59.30 | 59.55 | 58.42 | 58.80 | 153,931 | -0.67(-1.12%) |
Jul 31, 2020 | 58.92 | 59.61 | 58.87 | 59.46 | 174,539 | +0.86(+1.47%) |
Jul 30, 2020 | 58.23 | 58.98 | 57.52 | 58.60 | 277,797 | +1.27(+2.22%) |
Jul 29, 2020 | 56.66 | 57.57 | 55.52 | 57.33 | 340,763 | +4.05(+7.60%) |
Jul 28, 2020 | 52.66 | 53.75 | 52.51 | 53.28 | 184,136 | +0.81(+1.55%) |
Jul 27, 2020 | 53.04 | 53.07 | 52.37 | 52.47 | 114,326 | -0.84(-1.58%) |
Jul 24, 2020 | 52.85 | 53.34 | 52.47 | 53.31 | 215,234 | +0.04(+0.07%) |
Jul 23, 2020 | 53.88 | 54.07 | 52.75 | 53.27 | 186,227 | -0.27(-0.51%) |
Jul 22, 2020 | 53.62 | 54.13 | 53.31 | 53.55 | 89,694 | +0.18(+0.33%) |
Jul 21, 2020 | 53.54 | 54.10 | 53.01 | 53.37 | 325,365 | -0.41(-0.76%) |
Jul 20, 2020 | 53.69 | 53.94 | 53.13 | 53.78 | 162,173 | +0.02(+0.04%) |
Jul 17, 2020 | 53.63 | 53.97 | 53.61 | 53.76 | 116,973 | +0.15(+0.27%) |
Jul 16, 2020 | 53.61 | 53.79 | 53.07 | 53.61 | 238,484 | +1.11(+2.10%) |
Jul 15, 2020 | 52.78 | 52.78 | 52.27 | 52.51 | 109,665 | +0.67(+1.28%) |
Jul 14, 2020 | 51.35 | 51.88 | 51.06 | 51.84 | 167,295 | +1.58(+3.15%) |
Jul 13, 2020 | 51.04 | 51.34 | 50.11 | 50.26 | 115,146 | -0.61(-1.19%) |
Jul 10, 2020 | 50.42 | 51.02 | 50.38 | 50.87 | 150,817 | +0.44(+0.88%) |
Jul 09, 2020 | 50.53 | 50.93 | 49.97 | 50.42 | 232,396 | -0.36(-0.71%) |
Jul 08, 2020 | 50.34 | 51.04 | 50.34 | 50.78 | 111,037 | +0.79(+1.57%) |
Jul 07, 2020 | 50.25 | 50.83 | 49.67 | 49.99 | 168,497 | -0.85(-1.66%) |
Jul 06, 2020 | 51.30 | 51.30 | 50.65 | 50.84 | 170,446 | -0.54(-1.06%) |
Jul 02, 2020 | 52.12 | 52.12 | 51.08 | 51.38 | 177,520 | +0.56(+1.11%) |
Jul 01, 2020 | 51.10 | 51.18 | 50.65 | 50.82 | 181,021 | -0.69(-1.34%) |
Jun 30, 2020 | 50.91 | 51.96 | 50.58 | 51.51 | 176,204 | -0.02(-0.04%) |
Jun 29, 2020 | 51.04 | 51.75 | 50.67 | 51.53 | 167,470 | +0.82(+1.61%) |
Jun 26, 2020 | 51.47 | 51.49 | 50.50 | 50.71 | 112,995 | -0.99(-1.92%) |
Jun 25, 2020 | 51.53 | 52.03 | 51.15 | 51.71 | 148,523 | +0.09(+0.17%) |
Jun 24, 2020 | 52.25 | 52.25 | 51.16 | 51.62 | 99,750 | -1.19(-2.25%) |
Jun 23, 2020 | 53.02 | 53.63 | 52.74 | 52.80 | 193,390 | +1.07(+2.07%) |
Jun 22, 2020 | 52.14 | 52.14 | 51.62 | 51.73 | 213,864 | +0.06(+0.11%) |
Jun 19, 2020 | 51.90 | 52.06 | 51.33 | 51.68 | 381,695 | -0.11(-0.21%) |
Jun 18, 2020 | 51.43 | 52.27 | 51.35 | 51.78 | 148,953 | -0.15(-0.28%) |
Jun 17, 2020 | 51.35 | 52.96 | 51.17 | 51.93 | 408,771 | +0.36(+0.70%) |
Jun 16, 2020 | 51.13 | 51.58 | 50.94 | 51.57 | 251,813 | -0.76(-1.45%) |
Jun 15, 2020 | 50.93 | 52.59 | 50.92 | 52.33 | 318,545 | +1.41(+2.77%) |
Jun 12, 2020 | 50.71 | 52.19 | 50.55 | 50.92 | 105,791 | -0.12(-0.23%) |
Jun 11, 2020 | 51.39 | 51.70 | 50.36 | 51.03 | 170,759 | -1.86(-3.51%) |
Jun 10, 2020 | 52.78 | 53.31 | 52.27 | 52.89 | 290,264 | -0.21(-0.40%) |
Jun 09, 2020 | 52.26 | 53.28 | 52.09 | 53.10 | 294,944 | +2.27(+4.47%) |
Jun 08, 2020 | 51.14 | 51.23 | 50.53 | 50.83 | 107,501 | -0.71(-1.38%) |
Jun 05, 2020 | 51.84 | 52.36 | 51.52 | 51.54 | 138,311 | +0.07(+0.13%) |
Jun 04, 2020 | 50.85 | 51.62 | 50.79 | 51.47 | 146,239 | +0.68(+1.34%) |
Jun 03, 2020 | 51.63 | 51.76 | 50.78 | 50.79 | 134,038 | -0.18(-0.36%) |
Jun 02, 2020 | 50.77 | 51.37 | 50.36 | 50.98 | 197,803 | -0.01(-0.02%) |