Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 55.35 | 57.38 | 51.42 | 51.85 | 423,641 | -3.47(-6.27%) |
Aug 28, 2020 | 60.70 | 62.79 | 54.07 | 55.32 | 518,800 | -1.24(-2.19%) |
Aug 27, 2020 | 55.01 | 57.85 | 55.01 | 56.56 | 317,735 | +1.06(+1.91%) |
Aug 26, 2020 | 54.06 | 55.70 | 54.06 | 55.50 | 223,809 | +1.50(+2.78%) |
Aug 25, 2020 | 55.27 | 55.53 | 53.79 | 54.00 | 116,434 | -1.13(-2.05%) |
Aug 24, 2020 | 55.39 | 56.71 | 54.74 | 55.13 | 144,681 | +0.36(+0.66%) |
Aug 21, 2020 | 56.29 | 56.91 | 54.11 | 54.77 | 290,200 | -1.78(-3.15%) |
Aug 20, 2020 | 59.16 | 59.75 | 56.45 | 56.55 | 158,740 | -3.41(-5.69%) |
Aug 19, 2020 | 61.25 | 62.98 | 59.69 | 59.96 | 180,102 | -1.33(-2.17%) |
Aug 18, 2020 | 61.48 | 62.27 | 60.26 | 61.29 | 131,829 | -0.56(-0.91%) |
Aug 17, 2020 | 60.65 | 62.10 | 60.30 | 61.85 | 161,469 | +1.10(+1.81%) |
Aug 14, 2020 | 59.61 | 61.78 | 57.85 | 60.75 | 156,500 | +0.71(+1.18%) |
Aug 13, 2020 | 57.11 | 60.12 | 57.00 | 60.04 | 138,081 | +2.54(+4.42%) |
Aug 12, 2020 | 56.71 | 58.01 | 56.12 | 57.50 | 183,439 | +2.16(+3.90%) |
Aug 11, 2020 | 56.19 | 56.72 | 54.89 | 55.34 | 228,526 | -0.14(-0.25%) |
Aug 10, 2020 | 57.20 | 57.47 | 54.75 | 55.48 | 209,904 | -1.68(-2.94%) |
Aug 07, 2020 | 57.90 | 58.56 | 56.36 | 57.16 | 172,100 | -0.98(-1.69%) |
Aug 06, 2020 | 61.11 | 61.11 | 57.60 | 58.14 | 198,919 | -2.81(-4.61%) |
Aug 05, 2020 | 61.23 | 62.27 | 60.26 | 60.95 | 218,098 | +0.20(+0.33%) |
Aug 04, 2020 | 61.07 | 61.22 | 60.00 | 60.75 | 139,888 | -0.58(-0.95%) |
Aug 03, 2020 | 59.38 | 61.63 | 58.84 | 61.33 | 152,761 | +2.55(+4.34%) |
Jul 31, 2020 | 60.21 | 60.90 | 57.80 | 58.78 | 243,600 | -2.06(-3.39%) |
Jul 30, 2020 | 59.82 | 61.48 | 58.98 | 60.84 | 230,603 | -0.14(-0.23%) |
Jul 29, 2020 | 61.54 | 61.98 | 60.06 | 60.98 | 197,830 | -0.19(-0.31%) |
Jul 28, 2020 | 61.51 | 63.88 | 60.57 | 61.17 | 232,288 | -0.71(-1.15%) |
Jul 27, 2020 | 59.36 | 62.09 | 59.22 | 61.88 | 291,344 | +2.90(+4.92%) |
Jul 24, 2020 | 58.68 | 59.48 | 57.52 | 58.98 | 206,500 | +0.04(+0.07%) |
Jul 23, 2020 | 59.07 | 60.46 | 56.77 | 58.94 | 383,144 | -0.13(-0.22%) |
Jul 22, 2020 | 57.20 | 59.93 | 57.20 | 59.07 | 510,502 | +1.90(+3.32%) |
Jul 21, 2020 | 53.71 | 57.81 | 53.19 | 57.17 | 616,811 | +4.05(+7.62%) |
Jul 20, 2020 | 52.14 | 53.54 | 51.35 | 53.12 | 147,320 | +1.05(+2.02%) |
Jul 17, 2020 | 53.32 | 53.70 | 52.01 | 52.07 | 131,900 | -1.65(-3.07%) |
Jul 16, 2020 | 53.76 | 54.62 | 53.32 | 53.72 | 113,595 | -0.52(-0.96%) |
Jul 15, 2020 | 53.34 | 54.67 | 52.62 | 54.24 | 171,695 | +2.14(+4.11%) |
Jul 14, 2020 | 49.90 | 52.10 | 49.22 | 52.10 | 112,274 | +2.06(+4.12%) |
Jul 13, 2020 | 51.61 | 51.93 | 49.81 | 50.04 | 188,959 | -0.53(-1.05%) |
Jul 10, 2020 | 49.56 | 51.98 | 49.32 | 50.57 | 132,100 | +1.33(+2.70%) |
Jul 09, 2020 | 51.97 | 52.08 | 49.05 | 49.24 | 165,303 | -2.50(-4.83%) |
Jul 08, 2020 | 51.33 | 53.01 | 50.96 | 51.74 | 152,349 | +0.16(+0.31%) |
Jul 07, 2020 | 55.54 | 55.54 | 51.37 | 51.58 | 204,965 | -3.33(-6.06%) |
Jul 06, 2020 | 53.15 | 56.13 | 53.10 | 54.91 | 333,667 | +3.43(+6.66%) |
Jul 02, 2020 | 52.33 | 52.60 | 51.24 | 51.48 | 155,400 | +0.42(+0.82%) |
Jul 01, 2020 | 51.94 | 52.52 | 50.65 | 51.06 | 147,721 | -0.89(-1.71%) |
Jun 30, 2020 | 50.11 | 51.99 | 49.85 | 51.95 | 166,640 | +1.55(+3.08%) |
Jun 29, 2020 | 49.52 | 50.65 | 49.00 | 50.40 | 189,359 | +1.24(+2.52%) |
Jun 26, 2020 | 49.89 | 50.07 | 49.10 | 49.16 | 330,400 | -0.91(-1.82%) |
Jun 25, 2020 | 50.03 | 51.01 | 48.90 | 50.07 | 292,994 | -0.19(-0.38%) |
Jun 24, 2020 | 51.17 | 51.47 | 49.30 | 50.26 | 198,627 | -1.70(-3.27%) |
Jun 23, 2020 | 53.07 | 53.07 | 51.56 | 51.96 | 113,536 | -0.17(-0.33%) |
Jun 22, 2020 | 50.63 | 52.52 | 49.88 | 52.13 | 161,329 | +0.99(+1.94%) |
Jun 19, 2020 | 52.68 | 53.13 | 50.11 | 51.14 | 227,000 | -0.78(-1.50%) |
Jun 18, 2020 | 51.34 | 52.97 | 51.20 | 51.92 | 132,623 | -0.01(-0.02%) |
Jun 17, 2020 | 53.61 | 54.07 | 51.36 | 51.93 | 128,534 | -1.46(-2.73%) |
Jun 16, 2020 | 53.30 | 54.85 | 52.55 | 53.39 | 323,564 | +2.05(+3.99%) |
Jun 15, 2020 | 47.75 | 51.71 | 47.05 | 51.34 | 227,690 | +1.87(+3.78%) |
Jun 12, 2020 | 49.41 | 51.14 | 48.05 | 49.47 | 192,900 | +1.06(+2.19%) |
Jun 11, 2020 | 50.48 | 50.49 | 47.00 | 48.41 | 568,428 | -3.83(-7.33%) |
Jun 10, 2020 | 52.60 | 53.74 | 51.81 | 52.24 | 225,028 | -0.31(-0.59%) |
Jun 09, 2020 | 52.56 | 53.74 | 52.25 | 52.55 | 210,671 | -1.13(-2.11%) |
Jun 08, 2020 | 54.48 | 56.41 | 53.53 | 53.68 | 321,213 | +0.05(+0.09%) |
Jun 05, 2020 | 55.65 | 56.93 | 52.63 | 53.63 | 248,500 | -0.49(-0.91%) |
Jun 04, 2020 | 52.62 | 54.54 | 51.55 | 54.12 | 229,797 | +0.75(+1.41%) |
Jun 03, 2020 | 50.56 | 54.24 | 49.85 | 53.37 | 375,464 | +5.09(+10.54%) |
Jun 02, 2020 | 49.65 | 50.27 | 47.96 | 48.28 | 215,175 | -1.05(-2.13%) |