Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 58.40 | 58.73 | 56.66 | 57.22 | 334,698 | -0.94(-1.61%) |
Aug 28, 2020 | 59.84 | 59.84 | 57.61 | 58.16 | 346,468 | -0.72(-1.22%) |
Aug 27, 2020 | 60.82 | 60.89 | 58.44 | 58.88 | 439,438 | -1.62(-2.68%) |
Aug 26, 2020 | 58.15 | 62.17 | 57.91 | 60.50 | 851,128 | +2.93(+5.09%) |
Aug 25, 2020 | 57.11 | 58.42 | 56.50 | 57.57 | 461,069 | +0.65(+1.15%) |
Aug 24, 2020 | 59.07 | 59.07 | 56.41 | 56.92 | 506,283 | -1.80(-3.07%) |
Aug 21, 2020 | 60.01 | 60.29 | 58.33 | 58.72 | 608,858 | -1.66(-2.76%) |
Aug 20, 2020 | 61.52 | 61.66 | 59.53 | 60.38 | 529,303 | -1.30(-2.11%) |
Aug 19, 2020 | 63.48 | 63.58 | 61.41 | 61.68 | 369,995 | -1.70(-2.69%) |
Aug 18, 2020 | 63.55 | 63.70 | 62.39 | 63.39 | 322,095 | -0.30(-0.47%) |
Aug 17, 2020 | 65.33 | 65.81 | 63.53 | 63.69 | 377,461 | -1.70(-2.59%) |
Aug 14, 2020 | 67.07 | 67.28 | 65.16 | 65.38 | 319,226 | -1.68(-2.50%) |
Aug 13, 2020 | 66.38 | 68.13 | 65.01 | 67.06 | 756,439 | +0.81(+1.22%) |
Aug 12, 2020 | 65.21 | 67.27 | 65.02 | 66.25 | 806,819 | +2.06(+3.21%) |
Aug 11, 2020 | 68.06 | 68.18 | 63.72 | 64.19 | 543,911 | -3.58(-5.28%) |
Aug 10, 2020 | 67.45 | 68.74 | 66.76 | 67.77 | 528,295 | +1.45(+2.18%) |
Aug 07, 2020 | 64.87 | 66.47 | 64.87 | 66.32 | 338,996 | +1.63(+2.52%) |
Aug 06, 2020 | 65.78 | 66.98 | 64.59 | 64.69 | 400,219 | -0.47(-0.72%) |
Aug 05, 2020 | 63.24 | 66.48 | 63.12 | 65.16 | 482,056 | +1.93(+3.05%) |
Aug 04, 2020 | 64.29 | 65.06 | 62.50 | 63.23 | 782,013 | -0.86(-1.34%) |
Aug 03, 2020 | 62.03 | 65.33 | 62.03 | 64.09 | 532,413 | +2.45(+3.97%) |
Jul 31, 2020 | 62.96 | 62.96 | 60.44 | 61.64 | 402,888 | -0.39(-0.63%) |
Jul 30, 2020 | 58.35 | 62.69 | 57.57 | 62.03 | 925,292 | +0.93(+1.52%) |
Jul 29, 2020 | 60.22 | 62.44 | 60.03 | 61.10 | 508,732 | +1.98(+3.34%) |
Jul 28, 2020 | 59.84 | 59.98 | 58.76 | 59.13 | 348,547 | -0.33(-0.55%) |
Jul 27, 2020 | 57.34 | 59.77 | 57.25 | 59.45 | 383,196 | +2.50(+4.39%) |
Jul 24, 2020 | 57.06 | 57.53 | 56.43 | 56.95 | 333,980 | -0.39(-0.69%) |
Jul 23, 2020 | 58.33 | 58.97 | 56.97 | 57.34 | 453,798 | -0.93(-1.60%) |
Jul 22, 2020 | 59.14 | 59.35 | 57.71 | 58.28 | 232,138 | -1.08(-1.81%) |
Jul 21, 2020 | 58.03 | 60.04 | 58.03 | 59.35 | 589,861 | +1.70(+2.94%) |
Jul 20, 2020 | 58.23 | 58.41 | 57.34 | 57.66 | 335,738 | -0.89(-1.51%) |
Jul 17, 2020 | 59.57 | 59.57 | 58.01 | 58.54 | 333,320 | -1.03(-1.73%) |
Jul 16, 2020 | 59.29 | 60.22 | 59.29 | 59.57 | 231,592 | +0.33(+0.56%) |
Jul 15, 2020 | 58.85 | 59.56 | 58.28 | 59.24 | 247,963 | +0.80(+1.36%) |
Jul 14, 2020 | 56.32 | 58.51 | 55.94 | 58.44 | 405,879 | +2.45(+4.38%) |
Jul 13, 2020 | 58.26 | 58.69 | 55.88 | 55.99 | 387,669 | -1.84(-3.18%) |
Jul 10, 2020 | 57.80 | 58.12 | 57.17 | 57.83 | 309,558 | -0.02(-0.03%) |
Jul 09, 2020 | 59.54 | 59.54 | 57.62 | 57.84 | 283,724 | -1.14(-1.93%) |
Jul 08, 2020 | 58.44 | 59.84 | 58.25 | 58.98 | 359,270 | +1.23(+2.12%) |
Jul 07, 2020 | 59.34 | 59.97 | 57.65 | 57.75 | 444,312 | -1.47(-2.48%) |
Jul 06, 2020 | 60.60 | 60.98 | 58.34 | 59.22 | 535,673 | -0.33(-0.56%) |
Jul 02, 2020 | 58.27 | 60.04 | 57.97 | 59.56 | 491,861 | +1.92(+3.32%) |
Jul 01, 2020 | 57.93 | 58.71 | 57.02 | 57.64 | 420,627 | +0.07(+0.12%) |
Jun 30, 2020 | 55.27 | 57.89 | 55.11 | 57.57 | 517,733 | +2.09(+3.77%) |
Jun 29, 2020 | 55.50 | 55.63 | 54.40 | 55.48 | 342,006 | +0.54(+0.98%) |
Jun 26, 2020 | 52.91 | 55.06 | 52.68 | 54.94 | 616,213 | +1.95(+3.67%) |
Jun 25, 2020 | 53.48 | 53.72 | 52.19 | 53.00 | 239,362 | -0.45(-0.85%) |
Jun 24, 2020 | 54.59 | 54.90 | 53.04 | 53.45 | 287,483 | -1.27(-2.33%) |
Jun 23, 2020 | 54.48 | 55.22 | 54.02 | 54.72 | 344,448 | +0.42(+0.77%) |
Jun 22, 2020 | 53.64 | 54.89 | 53.19 | 54.31 | 307,399 | +0.67(+1.24%) |
Jun 19, 2020 | 55.81 | 55.81 | 53.56 | 53.64 | 481,169 | -1.75(-3.16%) |
Jun 18, 2020 | 54.44 | 55.63 | 54.21 | 55.39 | 307,795 | +1.06(+1.95%) |
Jun 17, 2020 | 54.43 | 55.31 | 54.26 | 54.33 | 359,118 | +0.33(+0.62%) |
Jun 16, 2020 | 54.91 | 54.96 | 53.07 | 54.00 | 386,696 | -0.24(-0.45%) |
Jun 15, 2020 | 51.47 | 54.38 | 51.14 | 54.24 | 378,090 | +2.30(+4.42%) |
Jun 12, 2020 | 54.35 | 54.48 | 50.69 | 51.94 | 448,695 | -1.21(-2.28%) |
Jun 11, 2020 | 51.16 | 53.55 | 50.76 | 53.16 | 530,988 | +0.61(+1.15%) |
Jun 10, 2020 | 53.86 | 54.42 | 52.41 | 52.55 | 398,797 | -1.10(-2.05%) |
Jun 09, 2020 | 54.01 | 54.28 | 52.57 | 53.65 | 442,642 | -0.89(-1.64%) |
Jun 08, 2020 | 52.97 | 55.12 | 52.75 | 54.54 | 853,329 | +1.89(+3.58%) |
Jun 05, 2020 | 52.57 | 53.06 | 51.40 | 52.66 | 586,379 | +0.62(+1.19%) |
Jun 04, 2020 | 50.60 | 52.88 | 49.85 | 52.03 | 789,174 | +1.42(+2.80%) |
Jun 03, 2020 | 54.26 | 54.48 | 49.77 | 50.62 | 1,426,501 | -3.30(-6.11%) |
Jun 02, 2020 | 53.44 | 55.97 | 53.38 | 53.91 | 1,542,455 | +2.25(+4.35%) |