Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 54.98 | 54.98 | 54.47 | 54.57 | 7,942 | -0.15(-0.27%) |
Aug 27, 2020 | 54.72 | 54.72 | 54.72 | 0 | +0.05(+0.09%) | |
Aug 25, 2020 | 54.67 | 54.67 | 54.67 | 0 | -0.07(-0.12%) | |
Aug 24, 2020 | 54.80 | 54.80 | 54.58 | 54.73 | 6,443 | +0.73(+1.35%) |
Aug 21, 2020 | 53.91 | 54.04 | 53.78 | 54.00 | 5,233 | -0.05(-0.10%) |
Aug 20, 2020 | 54.08 | 54.16 | 54.04 | 54.06 | 1,726 | -0.41(-0.76%) |
Aug 19, 2020 | 54.52 | 54.83 | 54.47 | 54.47 | 2,797 | -0.25(-0.45%) |
Aug 18, 2020 | 54.67 | 54.95 | 54.67 | 54.71 | 3,150 | -0.17(-0.32%) |
Aug 17, 2020 | 55.18 | 55.26 | 54.82 | 54.89 | 17,784 | +0.21(+0.39%) |
Aug 14, 2020 | 54.94 | 54.98 | 54.56 | 54.68 | 9,838 | -0.31(-0.56%) |
Aug 13, 2020 | 54.94 | 55.09 | 54.94 | 54.99 | 1,912 | -0.04(-0.07%) |
Aug 12, 2020 | 55.20 | 55.21 | 54.94 | 55.02 | 6,136 | +0.50(+0.92%) |
Aug 11, 2020 | 55.12 | 55.26 | 54.52 | 54.52 | 5,973 | +0.02(+0.03%) |
Aug 10, 2020 | 54.56 | 54.74 | 54.44 | 54.51 | 7,849 | +0.24(+0.44%) |
Aug 07, 2020 | 54.04 | 54.27 | 54.04 | 54.27 | 3,035 | +0.55(+1.02%) |
Aug 06, 2020 | 53.90 | 53.90 | 53.60 | 53.72 | 3,151 | -0.12(-0.22%) |
Aug 05, 2020 | 53.13 | 53.84 | 53.13 | 53.84 | 3,808 | +0.65(+1.22%) |
Aug 04, 2020 | 53.05 | 53.35 | 53.05 | 53.19 | 12,494 | -0.15(-0.28%) |
Aug 03, 2020 | 53.17 | 53.43 | 52.99 | 53.34 | 16,389 | +0.80(+1.52%) |
Jul 31, 2020 | 52.59 | 52.59 | 51.92 | 52.54 | 18,107 | -0.22(-0.42%) |
Jul 30, 2020 | 53.20 | 53.20 | 52.20 | 52.76 | 9,689 | -0.31(-0.59%) |
Jul 29, 2020 | 52.89 | 53.27 | 52.89 | 53.07 | 3,614 | +1.02(+1.95%) |
Jul 28, 2020 | 52.56 | 52.79 | 52.06 | 52.06 | 4,123 | -0.99(-1.87%) |
Jul 27, 2020 | 52.37 | 53.06 | 52.37 | 53.05 | 3,397 | +0.79(+1.52%) |
Jul 24, 2020 | 52.41 | 52.41 | 51.98 | 52.26 | 4,709 | -0.32(-0.60%) |
Jul 23, 2020 | 52.71 | 53.15 | 52.40 | 52.57 | 13,218 | -0.12(-0.24%) |
Jul 22, 2020 | 52.53 | 52.75 | 52.21 | 52.70 | 7,119 | +0.54(+1.03%) |
Jul 21, 2020 | 52.36 | 52.45 | 52.16 | 52.16 | 5,151 | +0.46(+0.89%) |
Jul 20, 2020 | 51.94 | 51.94 | 51.45 | 51.69 | 1,037 | -0.11(-0.21%) |
Jul 17, 2020 | 51.94 | 52.30 | 51.67 | 51.80 | 4,081 | +0.29(+0.57%) |
Jul 16, 2020 | 51.74 | 51.88 | 51.51 | 51.51 | 6,273 | -0.39(-0.76%) |
Jul 15, 2020 | 52.10 | 52.29 | 51.16 | 51.90 | 7,951 | +1.60(+3.18%) |
Jul 14, 2020 | 50.01 | 50.44 | 49.68 | 50.30 | 2,181 | -0.52(-1.03%) |
Jul 13, 2020 | 51.10 | 51.34 | 50.83 | 50.83 | 5,599 | +0.33(+0.65%) |
Jul 10, 2020 | 49.57 | 50.57 | 49.57 | 50.50 | 6,384 | +0.52(+1.04%) |
Jul 09, 2020 | 49.83 | 50.12 | 49.15 | 49.98 | 12,854 | -0.41(-0.81%) |
Jul 08, 2020 | 50.67 | 50.67 | 50.03 | 50.39 | 8,267 | -0.15(-0.29%) |
Jul 07, 2020 | 51.14 | 51.14 | 50.54 | 50.54 | 3,884 | -0.29(-0.56%) |
Jul 06, 2020 | 50.71 | 50.94 | 50.56 | 50.82 | 4,858 | +0.82(+1.63%) |
Jul 02, 2020 | 50.16 | 50.48 | 50.01 | 50.01 | 30,562 | +0.18(+0.36%) |
Jul 01, 2020 | 50.72 | 50.72 | 49.53 | 49.83 | 70,947 | -0.59(-1.17%) |
Jun 30, 2020 | 49.27 | 50.41 | 49.27 | 50.41 | 3,344 | +1.38(+2.82%) |
Jun 29, 2020 | 49.12 | 49.25 | 49.03 | 49.03 | 557 | +0.50(+1.04%) |
Jun 26, 2020 | 48.39 | 49.08 | 48.39 | 48.53 | 1,255 | -0.42(-0.87%) |
Jun 25, 2020 | 47.62 | 48.95 | 47.62 | 48.95 | 2,277 | +0.95(+1.98%) |
Jun 24, 2020 | 49.47 | 49.47 | 47.90 | 48.00 | 4,435 | -1.48(-2.99%) |
Jun 23, 2020 | 49.93 | 49.93 | 49.48 | 49.48 | 3,830 | +0.05(+0.11%) |
Jun 22, 2020 | 49.41 | 49.56 | 48.41 | 49.43 | 3,565 | +0.25(+0.51%) |
Jun 19, 2020 | 49.67 | 49.67 | 48.86 | 49.17 | 1,468 | +0.17(+0.36%) |
Jun 18, 2020 | 49.12 | 49.22 | 48.91 | 49.00 | 3,705 | -0.22(-0.46%) |
Jun 17, 2020 | 49.52 | 49.69 | 49.22 | 49.22 | 2,899 | -0.19(-0.38%) |
Jun 16, 2020 | 50.11 | 50.11 | 49.41 | 49.41 | 1,797 | +0.74(+1.52%) |
Jun 15, 2020 | 47.29 | 48.67 | 47.29 | 48.67 | 2,278 | +0.80(+1.66%) |
Jun 12, 2020 | 49.52 | 49.52 | 47.88 | 47.88 | 2,307 | +0.24(+0.51%) |
Jun 11, 2020 | 49.43 | 49.43 | 47.57 | 47.63 | 6,883 | -3.32(-6.52%) |
Jun 10, 2020 | 51.02 | 51.20 | 50.96 | 50.96 | 1,237 | -0.57(-1.10%) |
Jun 09, 2020 | 51.69 | 51.69 | 51.53 | 51.53 | 1,484 | -0.68(-1.30%) |
Jun 08, 2020 | 52.15 | 52.39 | 52.04 | 52.20 | 1,314 | +0.46(+0.88%) |
Jun 05, 2020 | 51.80 | 52.29 | 51.67 | 51.75 | 4,195 | +1.40(+2.78%) |
Jun 04, 2020 | 50.56 | 50.56 | 50.12 | 50.35 | 4,010 | -0.29(-0.57%) |
Jun 03, 2020 | 50.38 | 50.64 | 50.38 | 50.64 | 248 | +0.97(+1.96%) |
Jun 02, 2020 | 49.89 | 49.89 | 49.47 | 49.66 | 1,212 | +0.23(+0.46%) |