Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 54.23 | 54.23 | 53.40 | 53.61 | 1,104,220 | -0.79(-1.45%) |
Aug 28, 2020 | 53.60 | 54.53 | 53.54 | 54.40 | 443,381 | +1.09(+2.05%) |
Aug 27, 2020 | 53.43 | 53.79 | 52.98 | 53.31 | 467,174 | -0.03(-0.05%) |
Aug 26, 2020 | 54.01 | 54.07 | 53.18 | 53.33 | 453,519 | -0.94(-1.73%) |
Aug 25, 2020 | 54.53 | 54.63 | 54.00 | 54.27 | 337,573 | +0.07(+0.14%) |
Aug 24, 2020 | 53.75 | 54.63 | 53.64 | 54.20 | 320,478 | +0.69(+1.29%) |
Aug 21, 2020 | 53.64 | 53.88 | 53.29 | 53.51 | 294,753 | -0.31(-0.58%) |
Aug 20, 2020 | 53.31 | 54.21 | 53.08 | 53.82 | 305,739 | +0.09(+0.17%) |
Aug 19, 2020 | 54.46 | 54.52 | 53.73 | 53.73 | 380,227 | -0.91(-1.67%) |
Aug 18, 2020 | 55.79 | 55.93 | 54.38 | 54.64 | 289,786 | -0.68(-1.23%) |
Aug 17, 2020 | 55.54 | 55.88 | 54.83 | 55.32 | 327,489 | -0.38(-0.69%) |
Aug 14, 2020 | 54.09 | 56.04 | 53.94 | 55.70 | 434,239 | +1.27(+2.34%) |
Aug 13, 2020 | 53.88 | 55.15 | 53.31 | 54.43 | 443,468 | +0.25(+0.45%) |
Aug 12, 2020 | 54.17 | 54.64 | 53.99 | 54.18 | 455,960 | +0.45(+0.85%) |
Aug 11, 2020 | 53.94 | 55.11 | 53.63 | 53.73 | 669,530 | +0.67(+1.27%) |
Aug 10, 2020 | 52.86 | 53.16 | 52.64 | 53.06 | 363,571 | +0.50(+0.95%) |
Aug 07, 2020 | 52.86 | 52.86 | 52.25 | 52.56 | 666,823 | -0.51(-0.96%) |
Aug 06, 2020 | 52.52 | 53.54 | 52.42 | 53.06 | 432,699 | +0.35(+0.65%) |
Aug 05, 2020 | 52.77 | 54.38 | 52.61 | 52.72 | 507,817 | +0.26(+0.50%) |
Aug 04, 2020 | 54.27 | 54.50 | 52.24 | 52.46 | 1,494,467 | -2.05(-3.77%) |
Aug 03, 2020 | 55.55 | 55.55 | 54.34 | 54.51 | 738,437 | -1.37(-2.45%) |
Jul 31, 2020 | 56.20 | 56.29 | 55.42 | 55.88 | 1,079,488 | -0.55(-0.97%) |
Jul 30, 2020 | 55.96 | 56.64 | 55.62 | 56.43 | 661,204 | -0.34(-0.59%) |
Jul 29, 2020 | 56.00 | 56.76 | 55.83 | 56.76 | 496,682 | +0.93(+1.66%) |
Jul 28, 2020 | 55.54 | 55.98 | 55.38 | 55.84 | 529,891 | -0.07(-0.13%) |
Jul 27, 2020 | 54.61 | 55.92 | 54.46 | 55.91 | 578,130 | +1.28(+2.34%) |
Jul 24, 2020 | 54.97 | 55.01 | 53.63 | 54.63 | 577,334 | -0.37(-0.68%) |
Jul 23, 2020 | 55.54 | 55.92 | 54.94 | 55.00 | 667,914 | -0.69(-1.24%) |
Jul 22, 2020 | 54.72 | 55.93 | 54.59 | 55.69 | 652,127 | +0.89(+1.62%) |
Jul 21, 2020 | 52.86 | 55.09 | 52.70 | 54.80 | 1,175,383 | +2.37(+4.52%) |
Jul 20, 2020 | 52.42 | 52.66 | 51.87 | 52.43 | 409,360 | -0.07(-0.14%) |
Jul 17, 2020 | 52.60 | 52.74 | 52.06 | 52.50 | 641,617 | +0.00(+0.00%) |
Jul 16, 2020 | 52.63 | 52.94 | 51.76 | 52.50 | 620,303 | -0.50(-0.94%) |
Jul 15, 2020 | 53.37 | 54.04 | 52.99 | 53.00 | 531,744 | +0.24(+0.45%) |
Jul 14, 2020 | 52.27 | 52.78 | 51.81 | 52.76 | 696,911 | +0.31(+0.59%) |
Jul 13, 2020 | 53.85 | 54.29 | 52.46 | 52.46 | 1,002,126 | -1.02(-1.90%) |
Jul 10, 2020 | 53.60 | 53.91 | 52.78 | 53.47 | 712,284 | -0.15(-0.27%) |
Jul 09, 2020 | 55.25 | 55.25 | 53.30 | 53.62 | 674,023 | -1.34(-2.45%) |
Jul 08, 2020 | 55.24 | 55.41 | 53.69 | 54.96 | 1,081,803 | -0.13(-0.23%) |
Jul 07, 2020 | 55.46 | 55.58 | 54.87 | 55.09 | 829,581 | -0.93(-1.65%) |
Jul 06, 2020 | 57.50 | 58.08 | 55.94 | 56.02 | 613,010 | -0.62(-1.09%) |
Jul 02, 2020 | 56.87 | 57.85 | 56.25 | 56.63 | 560,382 | +0.31(+0.55%) |
Jul 01, 2020 | 56.59 | 57.44 | 55.90 | 56.33 | 831,918 | -0.01(-0.02%) |
Jun 30, 2020 | 56.89 | 56.97 | 55.96 | 56.34 | 811,722 | -0.62(-1.08%) |
Jun 29, 2020 | 56.18 | 57.16 | 55.50 | 56.95 | 389,960 | +1.14(+2.05%) |
Jun 26, 2020 | 57.05 | 57.12 | 55.71 | 55.81 | 533,304 | -1.59(-2.77%) |
Jun 25, 2020 | 56.91 | 57.45 | 56.14 | 57.40 | 784,412 | +0.22(+0.38%) |
Jun 24, 2020 | 58.32 | 58.71 | 56.85 | 57.18 | 646,341 | -1.85(-3.14%) |
Jun 23, 2020 | 60.21 | 60.77 | 58.86 | 59.03 | 498,479 | -0.37(-0.63%) |
Jun 22, 2020 | 59.41 | 60.21 | 58.96 | 59.41 | 474,642 | +0.12(+0.20%) |
Jun 19, 2020 | 59.22 | 60.10 | 58.16 | 59.29 | 1,382,520 | +0.42(+0.71%) |
Jun 18, 2020 | 59.31 | 59.96 | 58.81 | 58.87 | 680,984 | -1.24(-2.06%) |
Jun 17, 2020 | 60.87 | 61.16 | 59.87 | 60.11 | 537,843 | -0.57(-0.94%) |
Jun 16, 2020 | 61.32 | 61.84 | 60.08 | 60.68 | 585,873 | +1.12(+1.88%) |
Jun 15, 2020 | 58.59 | 60.09 | 58.02 | 59.56 | 692,935 | -0.69(-1.15%) |
Jun 12, 2020 | 59.69 | 60.73 | 58.69 | 60.25 | 707,440 | +2.30(+3.97%) |
Jun 11, 2020 | 60.73 | 61.38 | 57.73 | 57.95 | 617,049 | -4.22(-6.79%) |
Jun 10, 2020 | 63.48 | 63.92 | 61.51 | 62.18 | 673,563 | -1.26(-1.99%) |
Jun 09, 2020 | 66.44 | 66.44 | 63.32 | 63.44 | 653,462 | -4.18(-6.18%) |
Jun 08, 2020 | 66.51 | 67.66 | 64.82 | 67.62 | 614,990 | +1.92(+2.92%) |
Jun 05, 2020 | 63.78 | 67.19 | 63.68 | 65.70 | 942,557 | +3.38(+5.42%) |
Jun 04, 2020 | 65.22 | 65.27 | 62.05 | 62.32 | 821,559 | -3.09(-4.72%) |
Jun 03, 2020 | 64.28 | 65.88 | 64.07 | 65.41 | 545,373 | +1.50(+2.35%) |
Jun 02, 2020 | 63.38 | 65.19 | 63.19 | 63.91 | 820,644 | +0.71(+1.12%) |