Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 52.97 | 53.04 | 52.59 | 52.80 | 112,062 | -0.37(-0.69%) |
Aug 28, 2020 | 52.95 | 53.19 | 52.44 | 53.17 | 77,800 | +0.31(+0.59%) |
Aug 27, 2020 | 52.01 | 53.02 | 52.01 | 52.86 | 65,720 | +0.74(+1.42%) |
Aug 26, 2020 | 52.37 | 52.49 | 51.80 | 52.12 | 72,588 | -0.52(-0.99%) |
Aug 25, 2020 | 52.62 | 52.64 | 52.19 | 52.64 | 82,836 | +0.12(+0.24%) |
Aug 24, 2020 | 52.23 | 52.52 | 51.50 | 52.52 | 160,434 | +0.35(+0.67%) |
Aug 21, 2020 | 51.86 | 52.26 | 51.52 | 52.16 | 110,800 | +0.16(+0.30%) |
Aug 20, 2020 | 51.23 | 52.29 | 51.23 | 52.01 | 120,850 | +0.59(+1.16%) |
Aug 19, 2020 | 52.47 | 52.47 | 51.31 | 51.41 | 92,494 | -1.09(-2.07%) |
Aug 18, 2020 | 52.51 | 52.62 | 52.10 | 52.50 | 83,544 | -0.15(-0.28%) |
Aug 17, 2020 | 52.13 | 52.70 | 52.05 | 52.65 | 82,850 | +0.50(+0.97%) |
Aug 14, 2020 | 51.87 | 52.64 | 51.87 | 52.15 | 100,000 | +0.14(+0.27%) |
Aug 13, 2020 | 52.34 | 52.91 | 51.94 | 52.01 | 132,162 | -0.67(-1.28%) |
Aug 12, 2020 | 52.43 | 52.70 | 52.27 | 52.68 | 150,882 | +0.56(+1.08%) |
Aug 11, 2020 | 53.38 | 53.50 | 51.96 | 52.12 | 102,766 | -0.95(-1.80%) |
Aug 10, 2020 | 53.09 | 53.48 | 52.95 | 53.07 | 110,400 | +0.02(+0.05%) |
Aug 07, 2020 | 52.05 | 53.12 | 52.05 | 53.05 | 62,800 | +0.63(+1.20%) |
Aug 06, 2020 | 51.95 | 52.53 | 51.95 | 52.41 | 103,770 | +0.10(+0.20%) |
Aug 05, 2020 | 52.87 | 52.98 | 52.12 | 52.31 | 189,028 | -0.36(-0.69%) |
Aug 04, 2020 | 51.80 | 52.87 | 51.80 | 52.67 | 184,328 | +0.74(+1.43%) |
Aug 03, 2020 | 52.51 | 52.51 | 51.77 | 51.93 | 114,870 | -0.76(-1.43%) |
Jul 31, 2020 | 52.46 | 52.70 | 51.88 | 52.69 | 123,600 | +0.12(+0.22%) |
Jul 30, 2020 | 52.01 | 52.62 | 52.00 | 52.57 | 94,038 | -0.28(-0.53%) |
Jul 29, 2020 | 51.90 | 52.85 | 51.90 | 52.85 | 110,182 | +0.95(+1.84%) |
Jul 28, 2020 | 50.52 | 52.10 | 50.52 | 51.90 | 181,732 | +1.16(+2.28%) |
Jul 27, 2020 | 50.26 | 50.76 | 49.67 | 50.74 | 122,154 | +0.47(+0.93%) |
Jul 24, 2020 | 50.16 | 50.52 | 50.16 | 50.27 | 108,400 | -0.25(-0.49%) |
Jul 23, 2020 | 50.62 | 50.90 | 49.95 | 50.52 | 170,200 | -0.26(-0.51%) |
Jul 22, 2020 | 49.72 | 50.78 | 49.62 | 50.78 | 128,534 | +0.87(+1.73%) |
Jul 21, 2020 | 50.24 | 50.47 | 49.85 | 49.91 | 178,678 | +0.05(+0.11%) |
Jul 20, 2020 | 50.36 | 50.53 | 49.72 | 49.86 | 115,230 | -0.70(-1.37%) |
Jul 17, 2020 | 49.91 | 50.76 | 49.78 | 50.55 | 157,200 | +0.68(+1.36%) |
Jul 16, 2020 | 50.23 | 50.56 | 49.79 | 49.88 | 173,982 | -0.66(-1.31%) |
Jul 15, 2020 | 50.78 | 50.87 | 50.23 | 50.53 | 128,424 | +0.31(+0.62%) |
Jul 14, 2020 | 49.91 | 50.38 | 49.77 | 50.23 | 177,636 | +0.45(+0.89%) |
Jul 13, 2020 | 50.39 | 50.78 | 49.72 | 49.78 | 531,820 | -0.62(-1.22%) |
Jul 10, 2020 | 50.14 | 50.68 | 50.14 | 50.40 | 112,600 | +0.04(+0.08%) |
Jul 09, 2020 | 50.44 | 50.49 | 49.56 | 50.35 | 82,876 | -0.19(-0.37%) |
Jul 08, 2020 | 50.62 | 50.88 | 50.27 | 50.54 | 74,452 | -0.11(-0.22%) |
Jul 07, 2020 | 51.10 | 51.26 | 50.65 | 50.65 | 115,716 | -0.97(-1.88%) |
Jul 06, 2020 | 52.42 | 52.77 | 51.53 | 51.62 | 84,458 | -0.15(-0.28%) |
Jul 02, 2020 | 52.78 | 52.78 | 51.62 | 51.77 | 93,200 | -0.20(-0.38%) |
Jul 01, 2020 | 50.52 | 52.10 | 50.52 | 51.96 | 126,446 | +1.52(+3.01%) |
Jun 30, 2020 | 49.91 | 50.71 | 49.91 | 50.44 | 235,844 | +0.67(+1.36%) |
Jun 29, 2020 | 49.33 | 49.87 | 48.98 | 49.77 | 139,448 | +0.61(+1.23%) |
Jun 26, 2020 | 49.66 | 50.08 | 49.13 | 49.16 | 174,600 | -0.85(-1.70%) |
Jun 25, 2020 | 49.04 | 50.03 | 49.04 | 50.01 | 165,450 | +0.61(+1.25%) |
Jun 24, 2020 | 50.05 | 50.22 | 48.34 | 49.40 | 171,288 | -1.32(-2.60%) |
Jun 23, 2020 | 51.34 | 51.34 | 50.58 | 50.72 | 151,524 | -0.23(-0.46%) |
Jun 22, 2020 | 50.58 | 50.95 | 50.14 | 50.95 | 170,928 | +0.08(+0.16%) |
Jun 19, 2020 | 52.48 | 52.91 | 50.80 | 50.87 | 187,000 | -0.99(-1.91%) |
Jun 18, 2020 | 52.23 | 52.23 | 51.56 | 51.86 | 85,554 | -0.61(-1.15%) |
Jun 17, 2020 | 53.44 | 53.44 | 52.44 | 52.47 | 92,198 | -0.60(-1.13%) |
Jun 16, 2020 | 53.88 | 54.09 | 52.47 | 53.06 | 607,982 | +0.95(+1.83%) |
Jun 15, 2020 | 49.90 | 52.30 | 49.90 | 52.11 | 146,352 | +0.27(+0.53%) |
Jun 12, 2020 | 51.49 | 51.97 | 50.47 | 51.84 | 136,600 | +1.63(+3.25%) |
Jun 11, 2020 | 51.09 | 51.81 | 50.18 | 50.20 | 174,428 | -3.15(-5.90%) |
Jun 10, 2020 | 54.45 | 54.50 | 53.13 | 53.35 | 115,940 | -1.31(-2.40%) |
Jun 09, 2020 | 54.30 | 54.90 | 54.17 | 54.66 | 176,706 | -0.70(-1.27%) |
Jun 08, 2020 | 54.83 | 55.37 | 54.70 | 55.37 | 117,282 | +1.12(+2.07%) |
Jun 05, 2020 | 53.70 | 54.81 | 53.70 | 54.24 | 108,400 | +2.09(+4.00%) |
Jun 04, 2020 | 52.77 | 52.77 | 51.77 | 52.16 | 119,024 | -0.73(-1.37%) |
Jun 03, 2020 | 51.67 | 53.17 | 51.67 | 52.88 | 103,070 | +1.38(+2.67%) |
Jun 02, 2020 | 51.38 | 51.64 | 51.06 | 51.51 | 136,876 | +0.27(+0.52%) |