Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 53.97 | 54.67 | 53.97 | 53.97 | 116,814 | -0.30(-0.56%) |
Aug 28, 2020 | 54.92 | 54.92 | 54.03 | 54.28 | 78,027 | -0.39(-0.71%) |
Aug 27, 2020 | 53.98 | 55.05 | 53.98 | 54.67 | 64,518 | +0.79(+1.47%) |
Aug 26, 2020 | 54.68 | 54.76 | 53.88 | 53.88 | 54,433 | -1.00(-1.83%) |
Aug 25, 2020 | 55.22 | 55.62 | 54.79 | 54.88 | 67,818 | +0.09(+0.16%) |
Aug 24, 2020 | 53.99 | 55.00 | 53.34 | 54.79 | 84,025 | +1.42(+2.66%) |
Aug 21, 2020 | 53.30 | 53.89 | 52.99 | 53.37 | 137,902 | -0.29(-0.55%) |
Aug 20, 2020 | 53.91 | 54.11 | 53.37 | 53.66 | 101,064 | -0.85(-1.56%) |
Aug 19, 2020 | 54.63 | 55.25 | 54.21 | 54.52 | 96,307 | -0.01(-0.02%) |
Aug 18, 2020 | 55.18 | 55.18 | 54.37 | 54.52 | 88,067 | -0.40(-0.73%) |
Aug 17, 2020 | 55.68 | 55.68 | 54.45 | 54.92 | 81,315 | -0.92(-1.64%) |
Aug 14, 2020 | 55.33 | 56.20 | 55.20 | 55.84 | 68,894 | +0.31(+0.57%) |
Aug 13, 2020 | 56.26 | 56.26 | 55.40 | 55.53 | 63,794 | -0.78(-1.39%) |
Aug 12, 2020 | 57.20 | 57.32 | 55.80 | 56.31 | 67,339 | -0.08(-0.14%) |
Aug 11, 2020 | 56.87 | 57.62 | 54.40 | 56.39 | 117,314 | +0.31(+0.55%) |
Aug 10, 2020 | 55.79 | 56.90 | 55.39 | 56.08 | 93,641 | +0.27(+0.48%) |
Aug 07, 2020 | 53.66 | 55.81 | 53.60 | 55.81 | 93,588 | +1.84(+3.40%) |
Aug 06, 2020 | 53.79 | 54.40 | 53.61 | 53.97 | 58,153 | -0.04(-0.08%) |
Aug 05, 2020 | 52.65 | 54.28 | 52.64 | 54.02 | 136,311 | +1.56(+2.98%) |
Aug 04, 2020 | 52.46 | 52.98 | 51.87 | 52.46 | 99,547 | -0.59(-1.10%) |
Aug 03, 2020 | 53.75 | 54.20 | 52.87 | 53.04 | 79,690 | -0.49(-0.91%) |
Jul 31, 2020 | 53.45 | 53.81 | 52.61 | 53.53 | 156,281 | -0.21(-0.40%) |
Jul 30, 2020 | 53.10 | 54.21 | 52.70 | 53.74 | 88,823 | -0.48(-0.88%) |
Jul 29, 2020 | 52.74 | 54.31 | 52.66 | 54.22 | 117,153 | +1.48(+2.81%) |
Jul 28, 2020 | 52.41 | 53.11 | 52.41 | 52.74 | 66,030 | -0.04(-0.07%) |
Jul 27, 2020 | 53.29 | 53.29 | 52.25 | 52.77 | 93,333 | -0.74(-1.38%) |
Jul 24, 2020 | 53.20 | 54.24 | 52.85 | 53.51 | 129,185 | +0.88(+1.67%) |
Jul 23, 2020 | 51.89 | 53.07 | 51.89 | 52.63 | 107,976 | +0.66(+1.27%) |
Jul 22, 2020 | 52.38 | 52.55 | 51.60 | 51.97 | 86,935 | -0.64(-1.22%) |
Jul 21, 2020 | 50.39 | 52.63 | 50.39 | 52.62 | 168,974 | +2.56(+5.12%) |
Jul 20, 2020 | 50.90 | 51.10 | 49.98 | 50.05 | 123,304 | -1.09(-2.14%) |
Jul 17, 2020 | 50.94 | 51.67 | 49.49 | 51.15 | 175,047 | +0.41(+0.80%) |
Jul 16, 2020 | 49.55 | 51.38 | 49.43 | 50.74 | 136,221 | +0.63(+1.27%) |
Jul 15, 2020 | 49.35 | 50.77 | 49.35 | 50.11 | 128,484 | +1.66(+3.42%) |
Jul 14, 2020 | 48.34 | 48.79 | 47.79 | 48.45 | 110,159 | -0.04(-0.09%) |
Jul 13, 2020 | 48.75 | 49.45 | 48.00 | 48.49 | 99,081 | +0.33(+0.69%) |
Jul 10, 2020 | 46.77 | 48.23 | 46.48 | 48.16 | 136,564 | +1.31(+2.80%) |
Jul 09, 2020 | 48.26 | 48.26 | 46.72 | 46.85 | 128,026 | -1.67(-3.45%) |
Jul 08, 2020 | 48.93 | 49.38 | 47.79 | 48.52 | 246,437 | -0.57(-1.17%) |
Jul 07, 2020 | 49.63 | 50.26 | 48.85 | 49.09 | 146,489 | -1.07(-2.14%) |
Jul 06, 2020 | 50.33 | 50.83 | 49.60 | 50.17 | 126,495 | +0.64(+1.30%) |
Jul 02, 2020 | 49.90 | 50.57 | 49.33 | 49.52 | 139,402 | +0.66(+1.35%) |
Jul 01, 2020 | 50.70 | 50.70 | 48.68 | 48.86 | 145,900 | -1.72(-3.40%) |
Jun 30, 2020 | 48.96 | 50.99 | 48.96 | 50.58 | 152,675 | +1.27(+2.57%) |
Jun 29, 2020 | 49.30 | 50.28 | 48.61 | 49.31 | 142,326 | +0.55(+1.12%) |
Jun 26, 2020 | 48.07 | 49.26 | 47.11 | 48.77 | 402,201 | +0.12(+0.25%) |
Jun 25, 2020 | 47.27 | 48.69 | 47.00 | 48.64 | 180,075 | +1.34(+2.83%) |
Jun 24, 2020 | 47.57 | 47.63 | 46.69 | 47.30 | 340,325 | -0.68(-1.41%) |
Jun 23, 2020 | 48.86 | 49.10 | 47.87 | 47.98 | 174,518 | -0.17(-0.35%) |
Jun 22, 2020 | 48.02 | 48.58 | 47.20 | 48.15 | 136,119 | -0.21(-0.44%) |
Jun 19, 2020 | 49.32 | 49.32 | 47.13 | 48.36 | 349,528 | +0.11(+0.24%) |
Jun 18, 2020 | 47.68 | 48.70 | 47.68 | 48.25 | 146,003 | +0.01(+0.02%) |
Jun 17, 2020 | 49.37 | 49.81 | 48.06 | 48.24 | 127,729 | -1.06(-2.14%) |
Jun 16, 2020 | 49.80 | 50.57 | 48.58 | 49.30 | 109,047 | +0.96(+1.99%) |
Jun 15, 2020 | 47.01 | 48.95 | 46.63 | 48.34 | 154,101 | +0.19(+0.40%) |
Jun 12, 2020 | 49.60 | 49.60 | 46.61 | 48.14 | 213,644 | +0.22(+0.46%) |
Jun 11, 2020 | 50.63 | 50.71 | 47.44 | 47.92 | 179,412 | -3.09(-6.06%) |
Jun 10, 2020 | 52.94 | 53.01 | 50.94 | 51.01 | 154,512 | -1.94(-3.66%) |
Jun 09, 2020 | 52.17 | 53.59 | 51.97 | 52.95 | 163,861 | -0.36(-0.68%) |
Jun 08, 2020 | 53.78 | 54.03 | 52.77 | 53.31 | 142,746 | -0.11(-0.21%) |
Jun 05, 2020 | 53.58 | 53.78 | 51.97 | 53.43 | 209,671 | +2.35(+4.61%) |
Jun 04, 2020 | 50.19 | 51.27 | 50.03 | 51.07 | 212,468 | +0.54(+1.06%) |
Jun 03, 2020 | 51.11 | 51.88 | 50.47 | 50.54 | 112,785 | +0.42(+0.84%) |
Jun 02, 2020 | 50.83 | 50.92 | 49.75 | 50.11 | 116,125 | -0.19(-0.39%) |