Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 55.93 | 57.10 | 55.93 | 56.15 | 279,332 | -0.07(-0.12%) |
Aug 28, 2020 | 56.66 | 56.66 | 55.94 | 56.22 | 167,800 | -0.07(-0.12%) |
Aug 27, 2020 | 56.86 | 56.86 | 55.92 | 56.29 | 181,178 | -0.27(-0.48%) |
Aug 26, 2020 | 56.35 | 56.90 | 55.82 | 56.56 | 192,299 | +0.13(+0.23%) |
Aug 25, 2020 | 56.86 | 56.86 | 55.98 | 56.43 | 113,555 | -0.17(-0.30%) |
Aug 24, 2020 | 56.71 | 56.75 | 55.80 | 56.60 | 154,181 | +0.26(+0.46%) |
Aug 21, 2020 | 56.13 | 56.44 | 55.15 | 56.34 | 141,800 | +0.18(+0.32%) |
Aug 20, 2020 | 55.75 | 56.51 | 55.75 | 56.16 | 121,496 | -0.14(-0.25%) |
Aug 19, 2020 | 56.10 | 56.83 | 55.70 | 56.30 | 311,068 | +0.20(+0.36%) |
Aug 18, 2020 | 56.00 | 56.43 | 55.45 | 56.10 | 212,384 | +0.10(+0.18%) |
Aug 17, 2020 | 55.30 | 56.57 | 55.28 | 56.00 | 146,589 | +0.76(+1.38%) |
Aug 14, 2020 | 55.22 | 55.65 | 54.99 | 55.24 | 101,100 | -0.41(-0.74%) |
Aug 13, 2020 | 55.39 | 56.25 | 55.00 | 55.65 | 224,087 | +0.08(+0.14%) |
Aug 12, 2020 | 55.91 | 56.75 | 55.47 | 55.57 | 234,481 | +0.08(+0.14%) |
Aug 11, 2020 | 57.26 | 57.40 | 55.10 | 55.49 | 263,270 | -1.49(-2.61%) |
Aug 10, 2020 | 56.85 | 57.31 | 56.34 | 56.98 | 258,442 | +0.38(+0.67%) |
Aug 07, 2020 | 56.09 | 57.06 | 55.74 | 56.60 | 180,900 | +0.59(+1.05%) |
Aug 06, 2020 | 55.04 | 56.02 | 54.97 | 56.01 | 478,195 | +0.96(+1.74%) |
Aug 05, 2020 | 55.96 | 55.96 | 54.54 | 55.05 | 395,865 | -0.53(-0.95%) |
Aug 04, 2020 | 56.99 | 59.68 | 55.28 | 55.58 | 321,756 | -1.33(-2.34%) |
Aug 03, 2020 | 55.85 | 57.00 | 55.06 | 56.91 | 264,254 | +1.50(+2.71%) |
Jul 31, 2020 | 54.60 | 55.58 | 54.02 | 55.41 | 202,300 | +0.50(+0.91%) |
Jul 30, 2020 | 54.34 | 55.13 | 53.54 | 54.91 | 182,125 | +0.27(+0.49%) |
Jul 29, 2020 | 53.69 | 55.00 | 53.60 | 54.64 | 238,860 | +1.48(+2.78%) |
Jul 28, 2020 | 53.70 | 54.14 | 53.10 | 53.16 | 344,149 | -0.82(-1.52%) |
Jul 27, 2020 | 53.64 | 54.20 | 53.46 | 53.98 | 153,594 | +0.26(+0.48%) |
Jul 24, 2020 | 53.63 | 54.48 | 53.41 | 53.72 | 172,700 | +0.03(+0.06%) |
Jul 23, 2020 | 54.02 | 55.59 | 53.49 | 53.69 | 200,924 | -0.13(-0.24%) |
Jul 22, 2020 | 53.50 | 54.01 | 53.25 | 53.82 | 236,006 | +0.35(+0.66%) |
Jul 21, 2020 | 54.28 | 54.70 | 53.36 | 53.47 | 218,672 | -0.61(-1.14%) |
Jul 20, 2020 | 54.40 | 55.31 | 54.07 | 54.08 | 186,284 | -0.27(-0.50%) |
Jul 17, 2020 | 53.21 | 54.54 | 52.85 | 54.35 | 182,700 | +0.96(+1.80%) |
Jul 16, 2020 | 53.09 | 53.65 | 52.43 | 53.39 | 215,016 | +0.18(+0.34%) |
Jul 15, 2020 | 53.00 | 53.69 | 52.29 | 53.21 | 241,966 | +1.03(+1.97%) |
Jul 14, 2020 | 50.62 | 52.23 | 50.45 | 52.18 | 175,654 | +1.81(+3.59%) |
Jul 13, 2020 | 51.97 | 52.00 | 50.35 | 50.37 | 249,921 | -1.06(-2.06%) |
Jul 10, 2020 | 50.81 | 51.58 | 50.37 | 51.43 | 123,700 | +0.69(+1.36%) |
Jul 09, 2020 | 50.73 | 51.19 | 49.66 | 50.74 | 176,498 | -0.25(-0.49%) |
Jul 08, 2020 | 51.04 | 51.43 | 50.63 | 50.99 | 168,273 | -0.04(-0.08%) |
Jul 07, 2020 | 51.58 | 52.15 | 50.00 | 51.03 | 231,118 | -0.87(-1.68%) |
Jul 06, 2020 | 52.94 | 52.94 | 51.38 | 51.90 | 212,480 | +0.00(+0.00%) |
Jul 02, 2020 | 52.83 | 53.07 | 51.71 | 51.90 | 160,400 | -0.48(-0.92%) |
Jul 01, 2020 | 52.08 | 52.75 | 51.85 | 52.38 | 230,345 | +0.26(+0.50%) |
Jun 30, 2020 | 50.56 | 52.23 | 50.06 | 52.12 | 350,558 | +1.55(+3.07%) |
Jun 29, 2020 | 50.04 | 50.92 | 49.27 | 50.57 | 229,730 | +0.98(+1.98%) |
Jun 26, 2020 | 49.34 | 50.47 | 49.14 | 49.59 | 481,300 | -0.15(-0.30%) |
Jun 25, 2020 | 48.92 | 49.83 | 48.15 | 49.74 | 228,441 | +0.68(+1.39%) |
Jun 24, 2020 | 50.21 | 50.43 | 48.41 | 49.06 | 309,945 | -1.47(-2.92%) |
Jun 23, 2020 | 48.84 | 50.67 | 48.73 | 50.53 | 649,411 | +2.20(+4.56%) |
Jun 22, 2020 | 47.82 | 48.58 | 47.44 | 48.33 | 498,860 | +0.26(+0.54%) |
Jun 19, 2020 | 50.42 | 50.48 | 48.02 | 48.07 | 539,500 | -1.86(-3.73%) |
Jun 18, 2020 | 49.94 | 50.65 | 49.51 | 49.93 | 519,012 | -0.47(-0.92%) |
Jun 17, 2020 | 51.37 | 51.39 | 50.17 | 50.40 | 415,717 | -0.75(-1.48%) |
Jun 16, 2020 | 51.84 | 52.26 | 50.62 | 51.15 | 240,592 | +0.85(+1.69%) |
Jun 15, 2020 | 48.97 | 50.80 | 48.54 | 50.30 | 333,986 | +0.32(+0.64%) |
Jun 12, 2020 | 51.19 | 51.68 | 48.57 | 49.98 | 290,300 | +0.25(+0.50%) |
Jun 11, 2020 | 51.03 | 51.50 | 49.49 | 49.73 | 339,284 | -2.82(-5.37%) |
Jun 10, 2020 | 51.39 | 52.82 | 50.78 | 52.55 | 280,329 | +1.13(+2.20%) |
Jun 09, 2020 | 52.16 | 52.33 | 51.28 | 51.42 | 265,167 | -1.33(-2.52%) |
Jun 08, 2020 | 51.91 | 52.85 | 50.73 | 52.75 | 419,848 | +0.94(+1.81%) |
Jun 05, 2020 | 52.97 | 53.07 | 51.64 | 51.81 | 451,200 | -0.02(-0.04%) |
Jun 04, 2020 | 52.95 | 53.16 | 51.01 | 51.83 | 220,666 | -1.75(-3.27%) |
Jun 03, 2020 | 52.76 | 54.00 | 52.02 | 53.58 | 236,799 | +1.54(+2.96%) |
Jun 02, 2020 | 51.04 | 52.21 | 50.70 | 52.04 | 218,306 | +1.17(+2.30%) |