Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 56.99 | 56.99 | 55.70 | 55.78 | 59,789 | -1.34(-2.35%) |
Aug 28, 2020 | 57.16 | 57.19 | 56.45 | 57.12 | 59,518 | +0.56(+0.99%) |
Aug 27, 2020 | 56.34 | 57.01 | 56.02 | 56.56 | 42,273 | +0.74(+1.33%) |
Aug 26, 2020 | 55.41 | 56.28 | 54.81 | 55.82 | 84,105 | +0.96(+1.76%) |
Aug 25, 2020 | 59.75 | 59.75 | 52.72 | 54.86 | 87,880 | -2.38(-4.16%) |
Aug 24, 2020 | 56.18 | 57.35 | 55.81 | 57.24 | 40,416 | +1.30(+2.33%) |
Aug 21, 2020 | 55.76 | 57.49 | 55.73 | 55.94 | 42,098 | -0.36(-0.63%) |
Aug 20, 2020 | 55.80 | 56.80 | 55.73 | 56.29 | 32,767 | -0.18(-0.32%) |
Aug 19, 2020 | 56.09 | 57.47 | 56.09 | 56.48 | 39,177 | +0.33(+0.58%) |
Aug 18, 2020 | 57.10 | 57.10 | 56.12 | 56.15 | 56,622 | -0.71(-1.26%) |
Aug 17, 2020 | 57.48 | 57.75 | 56.71 | 56.86 | 21,103 | -0.44(-0.77%) |
Aug 14, 2020 | 57.48 | 58.29 | 57.12 | 57.30 | 48,423 | -0.76(-1.31%) |
Aug 13, 2020 | 58.61 | 58.82 | 57.59 | 58.07 | 35,025 | -0.75(-1.28%) |
Aug 12, 2020 | 59.39 | 59.93 | 58.17 | 58.82 | 36,075 | +0.37(+0.63%) |
Aug 11, 2020 | 58.46 | 59.74 | 58.15 | 58.45 | 96,216 | +0.99(+1.73%) |
Aug 10, 2020 | 56.57 | 58.19 | 56.57 | 57.46 | 36,602 | +1.39(+2.48%) |
Aug 07, 2020 | 54.06 | 56.22 | 53.91 | 56.07 | 34,321 | +1.63(+2.99%) |
Aug 06, 2020 | 54.40 | 54.70 | 53.95 | 54.44 | 45,494 | -0.07(-0.12%) |
Aug 05, 2020 | 53.40 | 54.83 | 53.19 | 54.51 | 50,068 | +1.96(+3.73%) |
Aug 04, 2020 | 52.12 | 53.05 | 51.87 | 52.55 | 81,076 | +0.26(+0.50%) |
Aug 03, 2020 | 51.65 | 52.87 | 51.36 | 52.29 | 36,621 | +0.85(+1.66%) |
Jul 31, 2020 | 51.84 | 51.84 | 49.70 | 51.44 | 62,153 | -0.83(-1.58%) |
Jul 30, 2020 | 52.72 | 53.25 | 52.20 | 52.26 | 45,126 | -1.35(-2.53%) |
Jul 29, 2020 | 53.45 | 54.03 | 53.45 | 53.62 | 47,315 | +0.56(+1.05%) |
Jul 28, 2020 | 53.87 | 54.09 | 52.91 | 53.06 | 45,130 | -1.27(-2.33%) |
Jul 27, 2020 | 53.74 | 54.52 | 53.66 | 54.33 | 78,550 | +0.50(+0.93%) |
Jul 24, 2020 | 54.85 | 55.22 | 53.58 | 53.83 | 31,649 | -1.24(-2.25%) |
Jul 23, 2020 | 54.04 | 55.60 | 54.04 | 55.07 | 41,063 | +0.83(+1.52%) |
Jul 22, 2020 | 54.54 | 55.02 | 54.00 | 54.24 | 44,232 | -0.60(-1.09%) |
Jul 21, 2020 | 54.01 | 55.81 | 54.01 | 54.84 | 59,483 | +1.46(+2.74%) |
Jul 20, 2020 | 54.20 | 54.20 | 53.16 | 53.38 | 34,329 | -1.05(-1.92%) |
Jul 17, 2020 | 55.13 | 55.71 | 54.20 | 54.42 | 46,432 | -0.75(-1.36%) |
Jul 16, 2020 | 55.77 | 56.70 | 54.60 | 55.17 | 51,130 | -0.65(-1.17%) |
Jul 15, 2020 | 55.72 | 56.50 | 55.04 | 55.83 | 76,306 | +1.61(+2.98%) |
Jul 14, 2020 | 52.27 | 54.49 | 52.11 | 54.21 | 59,214 | +1.50(+2.84%) |
Jul 13, 2020 | 52.55 | 53.67 | 51.84 | 52.71 | 61,912 | +0.96(+1.86%) |
Jul 10, 2020 | 50.32 | 51.77 | 50.10 | 51.75 | 99,216 | +1.68(+3.36%) |
Jul 09, 2020 | 51.54 | 51.65 | 49.46 | 50.07 | 69,407 | -1.73(-3.34%) |
Jul 08, 2020 | 51.95 | 52.32 | 50.82 | 51.80 | 86,975 | -0.56(-1.06%) |
Jul 07, 2020 | 53.29 | 53.79 | 52.09 | 52.36 | 79,692 | -1.83(-3.39%) |
Jul 06, 2020 | 55.20 | 55.83 | 53.74 | 54.19 | 85,516 | +0.51(+0.95%) |
Jul 02, 2020 | 54.64 | 55.12 | 53.42 | 53.68 | 84,745 | +0.54(+1.01%) |
Jul 01, 2020 | 55.36 | 56.15 | 53.03 | 53.15 | 71,576 | -2.13(-3.86%) |
Jun 30, 2020 | 55.42 | 56.28 | 54.51 | 55.28 | 91,576 | -0.16(-0.29%) |
Jun 29, 2020 | 54.56 | 56.37 | 54.15 | 55.44 | 103,876 | +2.20(+4.13%) |
Jun 26, 2020 | 52.44 | 53.65 | 52.04 | 53.24 | 410,712 | +1.52(+2.93%) |
Jun 25, 2020 | 49.66 | 51.96 | 48.95 | 51.72 | 77,868 | +1.41(+2.81%) |
Jun 24, 2020 | 51.66 | 51.85 | 49.73 | 50.31 | 84,181 | -2.23(-4.24%) |
Jun 23, 2020 | 53.71 | 53.71 | 51.86 | 52.54 | 62,486 | -0.01(-0.02%) |
Jun 22, 2020 | 50.54 | 52.98 | 50.35 | 52.55 | 76,513 | +1.09(+2.11%) |
Jun 19, 2020 | 52.65 | 54.00 | 51.08 | 51.47 | 172,821 | -1.10(-2.10%) |
Jun 18, 2020 | 51.95 | 53.64 | 51.53 | 52.57 | 88,734 | -0.20(-0.38%) |
Jun 17, 2020 | 55.17 | 55.75 | 52.60 | 52.77 | 85,655 | -2.56(-4.62%) |
Jun 16, 2020 | 56.33 | 56.59 | 54.76 | 55.33 | 78,107 | +1.70(+3.17%) |
Jun 15, 2020 | 50.41 | 53.63 | 50.41 | 53.63 | 51,256 | +1.20(+2.29%) |
Jun 12, 2020 | 54.04 | 54.25 | 50.77 | 52.43 | 57,676 | +0.92(+1.79%) |
Jun 11, 2020 | 52.92 | 53.77 | 51.07 | 51.50 | 65,965 | -4.41(-7.89%) |
Jun 10, 2020 | 59.41 | 59.41 | 55.70 | 55.91 | 88,506 | -2.53(-4.32%) |
Jun 09, 2020 | 60.46 | 60.51 | 58.29 | 58.44 | 127,208 | -3.48(-5.62%) |
Jun 08, 2020 | 61.78 | 62.12 | 60.42 | 61.92 | 85,017 | +1.48(+2.45%) |
Jun 05, 2020 | 60.42 | 62.40 | 58.64 | 60.44 | 52,158 | +3.07(+5.36%) |
Jun 04, 2020 | 54.43 | 57.69 | 54.43 | 57.36 | 61,991 | +1.93(+3.48%) |
Jun 03, 2020 | 53.27 | 56.15 | 53.27 | 55.43 | 52,729 | +3.40(+6.54%) |
Jun 02, 2020 | 52.38 | 53.26 | 51.69 | 52.03 | 41,502 | +0.54(+1.04%) |