Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 58.68 | 58.68 | 57.19 | 57.19 | 291,046 | -1.30(-2.22%) |
Aug 28, 2020 | 58.59 | 58.85 | 58.10 | 58.48 | 217,668 | +0.29(+0.50%) |
Aug 27, 2020 | 59.15 | 59.42 | 58.09 | 58.19 | 281,267 | -0.41(-0.71%) |
Aug 26, 2020 | 58.76 | 58.82 | 58.27 | 58.61 | 338,453 | -0.06(-0.10%) |
Aug 25, 2020 | 60.04 | 60.04 | 58.46 | 58.66 | 316,763 | -0.81(-1.36%) |
Aug 24, 2020 | 60.15 | 60.49 | 59.12 | 59.47 | 260,601 | -0.14(-0.24%) |
Aug 21, 2020 | 59.42 | 59.66 | 58.35 | 59.62 | 297,955 | +0.38(+0.65%) |
Aug 20, 2020 | 59.78 | 60.23 | 58.96 | 59.23 | 345,749 | -0.94(-1.57%) |
Aug 19, 2020 | 60.17 | 60.82 | 59.63 | 60.17 | 328,778 | +0.06(+0.10%) |
Aug 18, 2020 | 60.96 | 61.52 | 59.80 | 60.12 | 291,345 | -0.76(-1.25%) |
Aug 17, 2020 | 60.71 | 61.73 | 60.59 | 60.88 | 231,157 | +0.50(+0.83%) |
Aug 14, 2020 | 60.33 | 60.96 | 59.26 | 60.38 | 184,389 | -0.22(-0.36%) |
Aug 13, 2020 | 61.03 | 61.37 | 60.35 | 60.60 | 240,140 | -0.59(-0.96%) |
Aug 12, 2020 | 60.44 | 61.24 | 59.54 | 61.18 | 288,944 | +1.71(+2.88%) |
Aug 11, 2020 | 59.88 | 60.36 | 59.05 | 59.47 | 310,917 | +0.30(+0.50%) |
Aug 10, 2020 | 59.00 | 59.79 | 58.51 | 59.17 | 401,227 | +0.52(+0.89%) |
Aug 07, 2020 | 57.53 | 58.65 | 57.23 | 58.65 | 284,227 | +0.91(+1.58%) |
Aug 06, 2020 | 58.65 | 58.80 | 57.57 | 57.74 | 281,690 | -0.97(-1.65%) |
Aug 05, 2020 | 57.69 | 58.73 | 57.20 | 58.71 | 292,050 | +1.49(+2.60%) |
Aug 04, 2020 | 57.19 | 57.63 | 56.15 | 57.22 | 337,880 | -0.29(-0.50%) |
Aug 03, 2020 | 56.37 | 57.57 | 55.92 | 57.51 | 286,707 | +1.53(+2.73%) |
Jul 31, 2020 | 56.02 | 56.24 | 54.49 | 55.98 | 388,225 | -0.36(-0.63%) |
Jul 30, 2020 | 55.42 | 56.65 | 54.91 | 56.34 | 276,714 | -0.15(-0.27%) |
Jul 29, 2020 | 54.84 | 56.54 | 54.35 | 56.49 | 326,815 | +2.21(+4.07%) |
Jul 28, 2020 | 55.24 | 55.51 | 54.25 | 54.28 | 301,057 | -1.21(-2.18%) |
Jul 27, 2020 | 52.93 | 55.51 | 52.67 | 55.49 | 495,183 | +2.69(+5.10%) |
Jul 24, 2020 | 51.97 | 53.14 | 51.92 | 52.80 | 396,753 | +0.22(+0.42%) |
Jul 23, 2020 | 54.56 | 55.70 | 52.01 | 52.58 | 668,541 | +2.13(+4.23%) |
Jul 22, 2020 | 49.40 | 50.58 | 49.40 | 50.44 | 298,935 | +1.09(+2.20%) |
Jul 21, 2020 | 49.37 | 49.57 | 48.56 | 49.36 | 436,230 | +0.88(+1.81%) |
Jul 20, 2020 | 48.97 | 49.14 | 48.16 | 48.48 | 155,384 | -0.49(-1.00%) |
Jul 17, 2020 | 48.96 | 49.40 | 48.67 | 48.97 | 287,347 | -0.16(-0.33%) |
Jul 16, 2020 | 48.54 | 49.40 | 48.16 | 49.14 | 209,449 | +0.38(+0.79%) |
Jul 15, 2020 | 48.77 | 49.41 | 48.23 | 48.75 | 389,861 | +1.19(+2.51%) |
Jul 14, 2020 | 46.23 | 47.68 | 45.80 | 47.56 | 252,734 | +1.42(+3.08%) |
Jul 13, 2020 | 47.30 | 47.61 | 46.11 | 46.14 | 312,472 | -0.48(-1.03%) |
Jul 10, 2020 | 45.23 | 46.90 | 45.23 | 46.62 | 215,692 | +1.40(+3.09%) |
Jul 09, 2020 | 46.91 | 47.02 | 44.61 | 45.22 | 252,136 | -1.65(-3.52%) |
Jul 08, 2020 | 45.73 | 46.87 | 45.73 | 46.87 | 245,036 | +1.06(+2.31%) |
Jul 07, 2020 | 45.78 | 46.40 | 45.74 | 45.81 | 234,200 | -0.45(-0.98%) |
Jul 06, 2020 | 47.03 | 47.36 | 46.25 | 46.26 | 269,116 | +0.31(+0.67%) |
Jul 02, 2020 | 46.65 | 47.20 | 45.79 | 45.95 | 172,429 | +0.43(+0.94%) |
Jul 01, 2020 | 47.65 | 47.87 | 45.41 | 45.52 | 310,185 | -2.08(-4.37%) |
Jun 30, 2020 | 46.54 | 48.03 | 46.12 | 47.61 | 316,277 | +0.69(+1.48%) |
Jun 29, 2020 | 44.68 | 47.09 | 44.68 | 46.91 | 275,820 | +2.95(+6.71%) |
Jun 26, 2020 | 45.01 | 45.44 | 43.95 | 43.96 | 563,670 | -1.53(-3.36%) |
Jun 25, 2020 | 44.78 | 45.53 | 43.94 | 45.49 | 260,847 | +0.29(+0.65%) |
Jun 24, 2020 | 46.69 | 47.20 | 44.89 | 45.20 | 363,116 | -1.94(-4.11%) |
Jun 23, 2020 | 47.57 | 47.80 | 46.90 | 47.14 | 274,399 | +0.32(+0.68%) |
Jun 22, 2020 | 45.45 | 46.83 | 44.93 | 46.82 | 291,398 | +0.98(+2.13%) |
Jun 19, 2020 | 47.37 | 48.07 | 45.36 | 45.84 | 649,365 | -0.82(-1.76%) |
Jun 18, 2020 | 46.47 | 47.15 | 44.24 | 46.66 | 378,497 | +0.60(+1.29%) |
Jun 17, 2020 | 46.88 | 46.97 | 45.91 | 46.07 | 242,043 | -0.68(-1.46%) |
Jun 16, 2020 | 47.13 | 47.30 | 45.67 | 46.75 | 308,043 | +1.63(+3.62%) |
Jun 15, 2020 | 41.55 | 45.15 | 41.18 | 45.12 | 380,045 | +1.87(+4.31%) |
Jun 12, 2020 | 43.99 | 44.31 | 42.02 | 43.25 | 316,050 | +1.06(+2.51%) |
Jun 11, 2020 | 43.50 | 44.62 | 42.15 | 42.19 | 331,403 | -3.94(-8.55%) |
Jun 10, 2020 | 47.40 | 47.63 | 45.80 | 46.14 | 259,949 | -1.44(-3.03%) |
Jun 09, 2020 | 47.70 | 48.18 | 47.10 | 47.58 | 233,550 | -0.87(-1.79%) |
Jun 08, 2020 | 49.04 | 49.43 | 48.26 | 48.44 | 332,667 | -0.18(-0.38%) |
Jun 05, 2020 | 48.73 | 49.40 | 48.38 | 48.63 | 493,576 | +1.95(+4.18%) |
Jun 04, 2020 | 45.28 | 47.42 | 44.57 | 46.67 | 368,185 | +0.50(+1.08%) |
Jun 03, 2020 | 45.67 | 47.12 | 45.24 | 46.17 | 417,946 | +1.44(+3.22%) |
Jun 02, 2020 | 44.06 | 44.75 | 43.63 | 44.73 | 361,484 | +0.95(+2.17%) |