Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 54.93 | 55.15 | 54.46 | 54.60 | 458,504 | -0.61(-1.11%) |
Aug 28, 2020 | 55.02 | 55.23 | 54.28 | 55.21 | 463,307 | +0.22(+0.39%) |
Aug 27, 2020 | 55.95 | 55.95 | 54.72 | 54.99 | 221,093 | -0.60(-1.08%) |
Aug 26, 2020 | 56.31 | 56.31 | 55.38 | 55.59 | 215,594 | -0.88(-1.57%) |
Aug 25, 2020 | 56.79 | 56.99 | 56.04 | 56.47 | 268,675 | +0.09(+0.16%) |
Aug 24, 2020 | 56.39 | 56.74 | 55.57 | 56.39 | 283,645 | +0.25(+0.44%) |
Aug 21, 2020 | 56.16 | 56.58 | 55.58 | 56.14 | 272,977 | -0.45(-0.80%) |
Aug 20, 2020 | 57.70 | 57.98 | 55.62 | 56.59 | 641,224 | -1.43(-2.47%) |
Aug 19, 2020 | 57.94 | 60.57 | 57.40 | 58.03 | 954,220 | +0.32(+0.56%) |
Aug 18, 2020 | 55.90 | 58.21 | 55.90 | 57.70 | 453,538 | +1.72(+3.07%) |
Aug 17, 2020 | 56.16 | 56.88 | 55.81 | 55.98 | 311,170 | +0.10(+0.18%) |
Aug 14, 2020 | 56.10 | 56.37 | 54.93 | 55.88 | 325,292 | -0.74(-1.30%) |
Aug 13, 2020 | 57.47 | 57.55 | 55.92 | 56.62 | 548,134 | -1.36(-2.34%) |
Aug 12, 2020 | 54.77 | 58.02 | 54.53 | 57.98 | 854,033 | +3.33(+6.09%) |
Aug 11, 2020 | 54.19 | 55.26 | 53.68 | 54.65 | 544,115 | +0.96(+1.79%) |
Aug 10, 2020 | 54.79 | 55.02 | 53.62 | 53.68 | 264,223 | -0.84(-1.55%) |
Aug 07, 2020 | 52.67 | 55.04 | 52.49 | 54.53 | 1,273,893 | +2.40(+4.60%) |
Aug 06, 2020 | 49.76 | 54.59 | 49.62 | 52.13 | 946,925 | +3.11(+6.35%) |
Aug 05, 2020 | 48.99 | 49.84 | 48.24 | 49.02 | 700,447 | +0.81(+1.67%) |
Aug 04, 2020 | 49.65 | 49.90 | 47.88 | 48.21 | 393,484 | -1.66(-3.33%) |
Aug 03, 2020 | 48.74 | 50.33 | 48.37 | 49.87 | 562,254 | +1.73(+3.59%) |
Jul 31, 2020 | 48.65 | 48.76 | 47.24 | 48.14 | 461,577 | -0.65(-1.33%) |
Jul 30, 2020 | 48.11 | 49.49 | 47.66 | 48.79 | 322,001 | -0.24(-0.48%) |
Jul 29, 2020 | 48.76 | 49.88 | 48.76 | 49.03 | 396,046 | +0.67(+1.38%) |
Jul 28, 2020 | 48.63 | 49.05 | 48.14 | 48.36 | 195,600 | -0.74(-1.50%) |
Jul 27, 2020 | 47.67 | 49.13 | 47.07 | 49.10 | 160,234 | +1.31(+2.73%) |
Jul 24, 2020 | 48.38 | 48.61 | 47.30 | 47.79 | 182,595 | -0.53(-1.10%) |
Jul 23, 2020 | 49.12 | 49.78 | 47.80 | 48.32 | 204,193 | -0.61(-1.25%) |
Jul 22, 2020 | 47.90 | 49.10 | 47.90 | 48.93 | 208,439 | +0.73(+1.51%) |
Jul 21, 2020 | 48.07 | 48.87 | 47.96 | 48.20 | 175,615 | +0.47(+0.99%) |
Jul 20, 2020 | 47.75 | 48.05 | 47.19 | 47.73 | 367,880 | -0.37(-0.78%) |
Jul 17, 2020 | 48.83 | 49.11 | 47.77 | 48.10 | 246,717 | -0.47(-0.97%) |
Jul 16, 2020 | 48.40 | 49.18 | 48.00 | 48.57 | 341,444 | +0.44(+0.92%) |
Jul 15, 2020 | 47.95 | 48.42 | 47.42 | 48.13 | 319,735 | +1.44(+3.09%) |
Jul 14, 2020 | 44.83 | 46.82 | 44.53 | 46.69 | 367,707 | +1.86(+4.14%) |
Jul 13, 2020 | 46.12 | 46.91 | 44.73 | 44.83 | 558,786 | -2.38(-5.04%) |
Jul 10, 2020 | 46.49 | 47.27 | 45.86 | 47.21 | 166,412 | +0.85(+1.84%) |
Jul 09, 2020 | 47.59 | 47.73 | 45.54 | 46.35 | 254,788 | -1.32(-2.76%) |
Jul 08, 2020 | 46.68 | 47.72 | 46.15 | 47.67 | 249,443 | +0.83(+1.76%) |
Jul 07, 2020 | 47.37 | 47.77 | 46.77 | 46.85 | 182,646 | -1.17(-2.44%) |
Jul 06, 2020 | 49.11 | 49.22 | 47.94 | 48.01 | 270,649 | +0.06(+0.12%) |
Jul 02, 2020 | 49.36 | 49.74 | 47.74 | 47.96 | 213,435 | -0.48(-0.99%) |
Jul 01, 2020 | 48.94 | 49.39 | 48.23 | 48.44 | 288,365 | -0.10(-0.20%) |
Jun 30, 2020 | 46.53 | 48.68 | 46.48 | 48.54 | 526,057 | +1.63(+3.48%) |
Jun 29, 2020 | 46.03 | 46.90 | 45.72 | 46.90 | 295,933 | +1.80(+3.99%) |
Jun 26, 2020 | 47.34 | 47.69 | 44.87 | 45.11 | 1,424,427 | -2.69(-5.63%) |
Jun 25, 2020 | 46.80 | 47.87 | 46.16 | 47.80 | 331,610 | +0.53(+1.12%) |
Jun 24, 2020 | 48.40 | 49.11 | 46.55 | 47.27 | 394,553 | -1.88(-3.82%) |
Jun 23, 2020 | 49.95 | 49.98 | 49.00 | 49.14 | 435,445 | +0.02(+0.04%) |
Jun 22, 2020 | 47.94 | 49.28 | 47.55 | 49.12 | 336,270 | +0.62(+1.28%) |
Jun 19, 2020 | 49.57 | 49.87 | 48.20 | 48.51 | 755,419 | -0.56(-1.14%) |
Jun 18, 2020 | 47.16 | 49.39 | 47.15 | 49.07 | 665,248 | +1.65(+3.48%) |
Jun 17, 2020 | 48.59 | 48.89 | 47.33 | 47.42 | 413,791 | -1.10(-2.27%) |
Jun 16, 2020 | 48.05 | 48.92 | 46.73 | 48.52 | 366,901 | +2.45(+5.31%) |
Jun 15, 2020 | 42.68 | 46.18 | 42.54 | 46.07 | 501,876 | +2.07(+4.71%) |
Jun 12, 2020 | 44.63 | 45.26 | 42.56 | 44.00 | 348,905 | +1.21(+2.82%) |
Jun 11, 2020 | 45.53 | 46.07 | 42.72 | 42.79 | 578,696 | -4.70(-9.89%) |
Jun 10, 2020 | 47.46 | 48.18 | 46.99 | 47.48 | 421,466 | -0.22(-0.45%) |
Jun 09, 2020 | 46.92 | 48.45 | 46.55 | 47.70 | 462,026 | +0.03(+0.06%) |
Jun 08, 2020 | 48.63 | 49.38 | 47.44 | 47.67 | 366,905 | -0.36(-0.76%) |
Jun 05, 2020 | 48.42 | 50.08 | 47.86 | 48.03 | 558,066 | +1.49(+3.21%) |
Jun 04, 2020 | 45.47 | 46.96 | 45.28 | 46.54 | 313,038 | +0.42(+0.92%) |
Jun 03, 2020 | 45.44 | 46.96 | 44.74 | 46.12 | 506,400 | +1.24(+2.76%) |
Jun 02, 2020 | 44.77 | 45.53 | 44.38 | 44.88 | 646,129 | +0.49(+1.11%) |