Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 49.62 | 50.20 | 49.53 | 49.75 | 361,121 | -0.01(-0.02%) |
Aug 28, 2020 | 49.37 | 49.91 | 48.69 | 49.76 | 272,946 | +0.62(+1.25%) |
Aug 27, 2020 | 49.32 | 50.17 | 48.78 | 49.15 | 295,143 | +0.14(+0.28%) |
Aug 26, 2020 | 50.05 | 50.05 | 48.75 | 49.01 | 327,076 | -1.40(-2.78%) |
Aug 25, 2020 | 51.17 | 51.17 | 50.26 | 50.41 | 271,602 | -0.47(-0.92%) |
Aug 24, 2020 | 50.32 | 50.90 | 49.80 | 50.88 | 177,678 | +0.73(+1.45%) |
Aug 21, 2020 | 50.70 | 50.70 | 49.61 | 50.16 | 351,098 | -0.51(-1.01%) |
Aug 20, 2020 | 50.86 | 51.21 | 50.67 | 50.67 | 277,457 | -0.64(-1.25%) |
Aug 19, 2020 | 51.01 | 51.87 | 50.81 | 51.31 | 364,944 | +0.38(+0.74%) |
Aug 18, 2020 | 51.61 | 51.70 | 50.83 | 50.93 | 271,367 | -0.81(-1.57%) |
Aug 17, 2020 | 52.00 | 52.28 | 51.41 | 51.75 | 347,477 | -0.19(-0.36%) |
Aug 14, 2020 | 51.87 | 52.40 | 51.38 | 51.93 | 183,329 | -0.37(-0.70%) |
Aug 13, 2020 | 52.89 | 52.89 | 51.52 | 52.30 | 295,631 | -0.90(-1.69%) |
Aug 12, 2020 | 53.88 | 53.91 | 53.19 | 53.20 | 227,986 | -0.19(-0.35%) |
Aug 11, 2020 | 54.31 | 54.47 | 53.25 | 53.39 | 295,814 | +0.13(+0.24%) |
Aug 10, 2020 | 53.33 | 54.06 | 53.05 | 53.26 | 303,013 | +0.20(+0.37%) |
Aug 07, 2020 | 51.56 | 53.36 | 51.56 | 53.06 | 282,773 | +1.21(+2.34%) |
Aug 06, 2020 | 51.84 | 52.68 | 51.75 | 51.85 | 330,307 | -0.29(-0.56%) |
Aug 05, 2020 | 53.67 | 54.20 | 51.25 | 52.14 | 688,103 | -0.88(-1.66%) |
Aug 04, 2020 | 52.87 | 53.58 | 52.31 | 53.02 | 381,720 | -0.01(-0.02%) |
Aug 03, 2020 | 52.52 | 53.12 | 51.55 | 53.03 | 613,834 | +0.32(+0.62%) |
Jul 31, 2020 | 53.36 | 53.70 | 51.94 | 52.70 | 922,846 | -0.96(-1.78%) |
Jul 30, 2020 | 54.20 | 54.20 | 53.52 | 53.66 | 385,144 | -1.09(-1.98%) |
Jul 29, 2020 | 54.60 | 55.04 | 53.83 | 54.75 | 627,252 | +0.23(+0.42%) |
Jul 28, 2020 | 52.93 | 55.19 | 52.93 | 54.52 | 763,114 | +2.24(+4.28%) |
Jul 27, 2020 | 53.93 | 53.93 | 51.99 | 52.28 | 501,698 | -1.89(-3.49%) |
Jul 24, 2020 | 55.87 | 56.48 | 54.11 | 54.17 | 246,622 | -1.39(-2.51%) |
Jul 23, 2020 | 55.60 | 55.86 | 55.17 | 55.56 | 206,549 | -0.20(-0.35%) |
Jul 22, 2020 | 54.34 | 55.93 | 54.16 | 55.76 | 292,181 | +1.00(+1.83%) |
Jul 21, 2020 | 54.46 | 55.47 | 54.26 | 54.76 | 361,088 | +1.14(+2.12%) |
Jul 20, 2020 | 54.76 | 54.88 | 53.62 | 53.62 | 262,995 | -1.53(-2.77%) |
Jul 17, 2020 | 55.34 | 55.73 | 55.06 | 55.15 | 292,484 | +0.04(+0.08%) |
Jul 16, 2020 | 55.52 | 56.17 | 54.50 | 55.11 | 321,634 | -0.38(-0.68%) |
Jul 15, 2020 | 56.49 | 57.62 | 55.46 | 55.48 | 334,453 | -0.02(-0.03%) |
Jul 14, 2020 | 55.76 | 56.60 | 55.05 | 55.50 | 308,671 | -0.28(-0.51%) |
Jul 13, 2020 | 56.19 | 57.30 | 55.69 | 55.78 | 316,897 | -0.25(-0.44%) |
Jul 10, 2020 | 54.25 | 56.23 | 54.25 | 56.03 | 323,019 | +1.99(+3.69%) |
Jul 09, 2020 | 55.26 | 55.26 | 53.26 | 54.04 | 338,405 | -1.79(-3.21%) |
Jul 08, 2020 | 56.36 | 56.64 | 55.55 | 55.83 | 324,440 | -0.88(-1.55%) |
Jul 07, 2020 | 56.52 | 57.25 | 56.09 | 56.71 | 487,831 | -0.62(-1.07%) |
Jul 06, 2020 | 57.98 | 58.44 | 56.72 | 57.33 | 402,923 | -0.09(-0.15%) |
Jul 02, 2020 | 57.10 | 57.81 | 57.05 | 57.41 | 283,592 | +0.50(+0.87%) |
Jul 01, 2020 | 56.55 | 57.49 | 56.20 | 56.92 | 325,420 | +0.75(+1.34%) |
Jun 30, 2020 | 55.11 | 56.40 | 54.90 | 56.17 | 381,069 | +1.13(+2.05%) |
Jun 29, 2020 | 53.70 | 55.22 | 53.44 | 55.04 | 233,903 | +1.90(+3.57%) |
Jun 26, 2020 | 54.36 | 54.91 | 53.04 | 53.14 | 537,586 | -1.53(-2.80%) |
Jun 25, 2020 | 54.67 | 54.95 | 53.46 | 54.67 | 240,067 | -0.40(-0.73%) |
Jun 24, 2020 | 55.35 | 55.56 | 54.11 | 55.07 | 316,607 | -1.04(-1.86%) |
Jun 23, 2020 | 57.40 | 57.44 | 55.40 | 56.11 | 328,792 | -0.37(-0.65%) |
Jun 22, 2020 | 55.60 | 56.95 | 55.06 | 56.48 | 224,023 | +0.53(+0.95%) |
Jun 19, 2020 | 57.34 | 57.76 | 55.87 | 55.95 | 615,036 | -1.00(-1.76%) |
Jun 18, 2020 | 56.97 | 57.72 | 56.40 | 56.95 | 364,657 | -0.56(-0.98%) |
Jun 17, 2020 | 59.29 | 59.31 | 57.37 | 57.52 | 227,679 | -2.03(-3.40%) |
Jun 16, 2020 | 60.78 | 61.11 | 59.17 | 59.54 | 384,295 | +0.70(+1.19%) |
Jun 15, 2020 | 56.41 | 59.46 | 55.90 | 58.84 | 295,925 | +1.03(+1.79%) |
Jun 12, 2020 | 59.53 | 59.53 | 56.11 | 57.81 | 440,598 | -0.05(-0.09%) |
Jun 11, 2020 | 60.62 | 60.77 | 57.84 | 57.86 | 397,501 | -4.20(-6.76%) |
Jun 10, 2020 | 63.25 | 64.21 | 61.98 | 62.05 | 414,142 | -1.59(-2.49%) |
Jun 09, 2020 | 64.01 | 64.30 | 62.41 | 63.64 | 376,759 | -0.97(-1.51%) |
Jun 08, 2020 | 63.55 | 65.06 | 62.96 | 64.62 | 383,015 | +1.65(+2.63%) |
Jun 05, 2020 | 62.57 | 64.55 | 62.37 | 62.96 | 343,534 | +1.70(+2.77%) |
Jun 04, 2020 | 62.23 | 62.26 | 60.25 | 61.27 | 332,966 | -1.69(-2.68%) |
Jun 03, 2020 | 62.54 | 63.79 | 62.51 | 62.96 | 326,451 | +1.08(+1.74%) |
Jun 02, 2020 | 62.46 | 62.46 | 61.30 | 61.88 | 208,898 | -0.05(-0.08%) |