Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 54.25 | 55.54 | 54.25 | 54.91 | 437,102 | +0.42(+0.77%) |
Aug 28, 2020 | 54.41 | 54.55 | 53.10 | 54.49 | 453,385 | +0.50(+0.92%) |
Aug 27, 2020 | 54.53 | 55.18 | 53.95 | 54.00 | 403,730 | -0.18(-0.34%) |
Aug 26, 2020 | 55.84 | 55.91 | 53.63 | 54.18 | 406,227 | -2.04(-3.64%) |
Aug 25, 2020 | 57.38 | 57.62 | 56.16 | 56.22 | 258,496 | -1.23(-2.14%) |
Aug 24, 2020 | 57.20 | 57.51 | 56.58 | 57.45 | 319,688 | +0.51(+0.89%) |
Aug 21, 2020 | 57.04 | 57.31 | 55.67 | 56.95 | 1,087,896 | -0.52(-0.90%) |
Aug 20, 2020 | 58.51 | 59.08 | 57.44 | 57.46 | 310,987 | -1.69(-2.85%) |
Aug 19, 2020 | 60.02 | 60.08 | 58.83 | 59.15 | 294,935 | -0.31(-0.53%) |
Aug 18, 2020 | 60.35 | 60.46 | 59.38 | 59.46 | 211,732 | -1.20(-1.97%) |
Aug 17, 2020 | 61.55 | 61.87 | 60.47 | 60.66 | 164,921 | -0.94(-1.53%) |
Aug 14, 2020 | 62.16 | 62.23 | 61.23 | 61.60 | 183,071 | -0.88(-1.41%) |
Aug 13, 2020 | 63.72 | 63.72 | 62.17 | 62.49 | 219,668 | -1.77(-2.75%) |
Aug 12, 2020 | 63.52 | 64.72 | 63.15 | 64.25 | 241,829 | +1.25(+1.98%) |
Aug 11, 2020 | 63.97 | 64.26 | 62.70 | 63.01 | 266,797 | -0.38(-0.60%) |
Aug 10, 2020 | 63.61 | 64.61 | 63.08 | 63.39 | 328,553 | +0.22(+0.34%) |
Aug 07, 2020 | 61.36 | 64.07 | 61.36 | 63.17 | 359,712 | +2.21(+3.62%) |
Aug 06, 2020 | 59.75 | 61.18 | 59.18 | 60.96 | 344,074 | +1.21(+2.03%) |
Aug 05, 2020 | 60.67 | 61.19 | 59.14 | 59.75 | 381,513 | -0.47(-0.78%) |
Aug 04, 2020 | 59.71 | 60.50 | 59.54 | 60.21 | 199,715 | +0.16(+0.27%) |
Aug 03, 2020 | 60.76 | 60.76 | 59.02 | 60.05 | 208,918 | -0.29(-0.49%) |
Jul 31, 2020 | 60.08 | 60.55 | 59.30 | 60.34 | 306,973 | -0.18(-0.30%) |
Jul 30, 2020 | 60.19 | 60.69 | 59.38 | 60.53 | 158,163 | -0.50(-0.82%) |
Jul 29, 2020 | 60.25 | 61.20 | 60.04 | 61.03 | 207,248 | +0.79(+1.31%) |
Jul 28, 2020 | 57.61 | 60.54 | 57.61 | 60.24 | 246,088 | +2.30(+3.98%) |
Jul 27, 2020 | 60.67 | 60.67 | 57.78 | 57.94 | 499,263 | -2.92(-4.80%) |
Jul 24, 2020 | 62.47 | 63.05 | 60.78 | 60.86 | 257,349 | -1.47(-2.36%) |
Jul 23, 2020 | 62.28 | 62.58 | 61.72 | 62.33 | 294,025 | -0.20(-0.32%) |
Jul 22, 2020 | 61.41 | 63.03 | 61.32 | 62.53 | 405,650 | +0.69(+1.12%) |
Jul 21, 2020 | 61.71 | 62.82 | 61.49 | 61.84 | 223,023 | +0.68(+1.12%) |
Jul 20, 2020 | 61.93 | 62.56 | 61.00 | 61.15 | 304,215 | -1.30(-2.08%) |
Jul 17, 2020 | 61.72 | 62.82 | 61.72 | 62.45 | 205,302 | +0.81(+1.32%) |
Jul 16, 2020 | 62.06 | 62.77 | 61.34 | 61.64 | 279,561 | -0.59(-0.95%) |
Jul 15, 2020 | 63.11 | 63.85 | 62.13 | 62.23 | 376,768 | +0.64(+1.04%) |
Jul 14, 2020 | 60.51 | 61.71 | 60.26 | 61.58 | 303,559 | +1.17(+1.94%) |
Jul 13, 2020 | 59.89 | 61.64 | 59.87 | 60.41 | 355,889 | +0.63(+1.06%) |
Jul 10, 2020 | 58.21 | 60.22 | 57.83 | 59.78 | 408,759 | +1.77(+3.05%) |
Jul 09, 2020 | 58.96 | 58.99 | 57.42 | 58.01 | 326,522 | -1.14(-1.93%) |
Jul 08, 2020 | 59.33 | 59.95 | 58.12 | 59.16 | 271,246 | -0.52(-0.87%) |
Jul 07, 2020 | 59.37 | 60.47 | 59.14 | 59.68 | 459,130 | -0.51(-0.85%) |
Jul 06, 2020 | 60.47 | 61.09 | 59.58 | 60.19 | 328,867 | +0.87(+1.46%) |
Jul 02, 2020 | 59.60 | 60.28 | 59.14 | 59.32 | 185,799 | +0.57(+0.97%) |
Jul 01, 2020 | 59.68 | 60.23 | 58.61 | 58.75 | 317,926 | -1.08(-1.81%) |
Jun 30, 2020 | 58.31 | 60.27 | 58.31 | 59.83 | 951,545 | +1.33(+2.27%) |
Jun 29, 2020 | 57.64 | 58.60 | 57.29 | 58.51 | 222,017 | +1.73(+3.05%) |
Jun 26, 2020 | 56.78 | 57.62 | 56.20 | 56.77 | 661,146 | +0.13(+0.23%) |
Jun 25, 2020 | 56.59 | 56.68 | 55.36 | 56.64 | 297,690 | -0.28(-0.49%) |
Jun 24, 2020 | 56.74 | 57.24 | 55.67 | 56.92 | 361,388 | -0.50(-0.88%) |
Jun 23, 2020 | 58.68 | 58.68 | 56.84 | 57.42 | 244,155 | -0.36(-0.63%) |
Jun 22, 2020 | 56.73 | 58.45 | 56.41 | 57.79 | 356,895 | +0.55(+0.95%) |
Jun 19, 2020 | 58.48 | 60.05 | 57.19 | 57.24 | 969,851 | -2.21(-3.72%) |
Jun 18, 2020 | 57.55 | 59.75 | 57.48 | 59.45 | 469,739 | +1.20(+2.07%) |
Jun 17, 2020 | 60.15 | 60.15 | 57.97 | 58.25 | 504,137 | -1.56(-2.61%) |
Jun 16, 2020 | 61.57 | 61.93 | 59.56 | 59.81 | 309,666 | +0.30(+0.51%) |
Jun 15, 2020 | 56.26 | 60.18 | 55.77 | 59.50 | 415,244 | +1.64(+2.83%) |
Jun 12, 2020 | 59.88 | 59.88 | 56.38 | 57.87 | 449,150 | -0.28(-0.48%) |
Jun 11, 2020 | 60.02 | 60.22 | 57.91 | 58.14 | 481,698 | -3.43(-5.57%) |
Jun 10, 2020 | 64.43 | 64.43 | 61.29 | 61.58 | 506,826 | -2.99(-4.63%) |
Jun 09, 2020 | 65.26 | 65.42 | 64.45 | 64.56 | 289,651 | -1.55(-2.35%) |
Jun 08, 2020 | 65.77 | 66.77 | 65.60 | 66.12 | 283,803 | +0.76(+1.17%) |
Jun 05, 2020 | 65.06 | 67.02 | 65.06 | 65.35 | 358,674 | +1.46(+2.29%) |
Jun 04, 2020 | 65.41 | 65.83 | 63.01 | 63.89 | 323,297 | -2.22(-3.36%) |
Jun 03, 2020 | 66.40 | 67.81 | 66.04 | 66.11 | 324,175 | +0.48(+0.73%) |
Jun 02, 2020 | 65.54 | 66.89 | 64.95 | 65.63 | 285,050 | +0.58(+0.89%) |