Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 57.25 | 57.25 | 55.41 | 56.54 | 447,879 | -3.92(-6.49%) |
Aug 28, 2020 | 59.35 | 60.57 | 59.09 | 60.47 | 162,635 | +2.13(+3.65%) |
Aug 27, 2020 | 60.21 | 60.22 | 57.50 | 58.33 | 221,837 | -1.38(-2.31%) |
Aug 26, 2020 | 59.44 | 59.98 | 59.12 | 59.71 | 242,806 | +0.38(+0.65%) |
Aug 25, 2020 | 58.16 | 59.47 | 57.82 | 59.33 | 183,172 | +1.96(+3.42%) |
Aug 24, 2020 | 58.23 | 58.30 | 56.97 | 57.37 | 110,184 | +1.60(+2.86%) |
Aug 21, 2020 | 54.55 | 55.80 | 53.96 | 55.77 | 223,025 | +0.93(+1.69%) |
Aug 20, 2020 | 52.63 | 54.96 | 52.36 | 54.84 | 249,047 | -0.74(-1.33%) |
Aug 19, 2020 | 56.99 | 57.10 | 55.45 | 55.58 | 184,167 | -1.92(-3.35%) |
Aug 18, 2020 | 57.79 | 58.07 | 56.56 | 57.51 | 214,235 | -0.28(-0.49%) |
Aug 17, 2020 | 56.94 | 57.84 | 56.74 | 57.79 | 200,963 | +2.11(+3.79%) |
Aug 14, 2020 | 55.47 | 55.90 | 55.33 | 55.68 | 100,861 | -0.26(-0.47%) |
Aug 13, 2020 | 56.35 | 56.53 | 55.29 | 55.94 | 93,114 | -0.68(-1.19%) |
Aug 12, 2020 | 55.94 | 56.91 | 55.60 | 56.62 | 236,760 | +2.22(+4.08%) |
Aug 11, 2020 | 55.79 | 56.15 | 54.13 | 54.40 | 326,060 | -0.38(-0.69%) |
Aug 10, 2020 | 54.56 | 55.06 | 53.50 | 54.78 | 239,533 | +0.26(+0.48%) |
Aug 07, 2020 | 54.83 | 55.39 | 53.50 | 54.51 | 236,551 | -3.34(-5.78%) |
Aug 06, 2020 | 56.83 | 57.94 | 56.31 | 57.86 | 157,088 | +0.50(+0.87%) |
Aug 05, 2020 | 57.01 | 58.11 | 56.95 | 57.36 | 233,084 | +1.91(+3.44%) |
Aug 04, 2020 | 54.17 | 55.54 | 54.15 | 55.45 | 162,117 | +1.94(+3.63%) |
Aug 03, 2020 | 53.07 | 53.81 | 52.79 | 53.51 | 196,139 | +1.03(+1.97%) |
Jul 31, 2020 | 53.61 | 53.62 | 51.20 | 52.48 | 246,136 | -1.08(-2.02%) |
Jul 30, 2020 | 53.58 | 54.13 | 52.00 | 53.56 | 208,197 | -2.06(-3.70%) |
Jul 29, 2020 | 54.55 | 56.04 | 54.48 | 55.61 | 193,877 | +2.65(+5.00%) |
Jul 28, 2020 | 54.14 | 54.19 | 52.84 | 52.96 | 138,432 | -1.37(-2.52%) |
Jul 27, 2020 | 53.10 | 54.49 | 52.58 | 54.33 | 259,878 | +2.41(+4.65%) |
Jul 24, 2020 | 50.44 | 51.94 | 50.18 | 51.92 | 185,428 | -0.08(-0.16%) |
Jul 23, 2020 | 53.28 | 53.88 | 51.35 | 52.01 | 147,866 | -1.35(-2.53%) |
Jul 22, 2020 | 54.07 | 54.07 | 52.49 | 53.36 | 182,173 | -0.81(-1.49%) |
Jul 21, 2020 | 55.15 | 55.20 | 54.07 | 54.17 | 228,205 | +1.50(+2.85%) |
Jul 20, 2020 | 51.48 | 52.82 | 51.11 | 52.66 | 251,298 | +2.06(+4.06%) |
Jul 17, 2020 | 50.94 | 51.02 | 49.95 | 50.61 | 1,003,505 | +0.77(+1.55%) |
Jul 16, 2020 | 48.97 | 50.00 | 48.87 | 49.84 | 267,775 | -2.19(-4.21%) |
Jul 15, 2020 | 52.54 | 52.86 | 51.47 | 52.02 | 282,398 | +0.34(+0.65%) |
Jul 14, 2020 | 49.63 | 52.01 | 49.26 | 51.69 | 318,657 | +0.24(+0.47%) |
Jul 13, 2020 | 53.51 | 54.68 | 51.13 | 51.44 | 331,906 | -0.97(-1.85%) |
Jul 10, 2020 | 52.34 | 52.66 | 51.43 | 52.41 | 226,646 | -1.01(-1.90%) |
Jul 09, 2020 | 54.85 | 55.09 | 52.09 | 53.42 | 322,277 | +0.04(+0.07%) |
Jul 08, 2020 | 51.71 | 53.49 | 51.49 | 53.39 | 276,243 | +3.69(+7.42%) |
Jul 07, 2020 | 50.33 | 51.30 | 49.49 | 49.70 | 252,540 | -2.54(-4.87%) |
Jul 06, 2020 | 51.10 | 52.30 | 51.04 | 52.24 | 412,317 | +5.96(+12.88%) |
Jul 02, 2020 | 46.06 | 47.03 | 45.72 | 46.28 | 436,144 | +3.11(+7.20%) |
Jul 01, 2020 | 42.65 | 43.78 | 42.61 | 43.17 | 293,534 | +1.37(+3.28%) |
Jun 30, 2020 | 42.06 | 42.22 | 41.17 | 41.80 | 350,459 | -0.55(-1.31%) |
Jun 29, 2020 | 41.75 | 42.37 | 41.09 | 42.35 | 197,794 | +0.48(+1.14%) |
Jun 26, 2020 | 42.95 | 43.01 | 41.22 | 41.88 | 285,437 | -1.38(-3.19%) |
Jun 25, 2020 | 42.37 | 43.37 | 41.92 | 43.26 | 227,124 | +0.44(+1.03%) |
Jun 24, 2020 | 44.14 | 44.48 | 41.97 | 42.81 | 381,718 | -1.81(-4.06%) |
Jun 23, 2020 | 44.95 | 45.41 | 44.51 | 44.63 | 288,050 | +1.24(+2.85%) |
Jun 22, 2020 | 42.61 | 43.64 | 42.39 | 43.39 | 263,506 | +1.63(+3.91%) |
Jun 19, 2020 | 43.46 | 43.49 | 41.44 | 41.75 | 295,464 | -0.05(-0.11%) |
Jun 18, 2020 | 41.54 | 42.32 | 41.43 | 41.80 | 271,835 | +0.12(+0.29%) |
Jun 17, 2020 | 41.66 | 42.39 | 41.47 | 41.68 | 294,951 | +1.00(+2.47%) |
Jun 16, 2020 | 42.97 | 42.97 | 39.88 | 40.68 | 372,285 | +0.72(+1.81%) |
Jun 15, 2020 | 37.81 | 40.55 | 37.46 | 39.95 | 473,682 | -0.89(-2.18%) |
Jun 12, 2020 | 41.36 | 41.65 | 39.26 | 40.84 | 1,314,619 | +2.40(+6.25%) |
Jun 11, 2020 | 41.19 | 41.97 | 38.36 | 38.44 | 784,185 | -7.17(-15.72%) |
Jun 10, 2020 | 45.05 | 46.05 | 44.07 | 45.61 | 434,079 | +0.92(+2.06%) |
Jun 09, 2020 | 43.68 | 45.02 | 43.17 | 44.69 | 309,014 | -0.94(-2.06%) |
Jun 08, 2020 | 44.39 | 45.70 | 43.62 | 45.63 | 321,232 | +0.86(+1.93%) |
Jun 05, 2020 | 44.78 | 45.57 | 44.51 | 44.77 | 525,826 | +3.27(+7.87%) |
Jun 04, 2020 | 41.70 | 42.53 | 40.91 | 41.50 | 546,054 | -1.82(-4.20%) |
Jun 03, 2020 | 42.29 | 43.62 | 42.03 | 43.32 | 671,579 | +2.74(+6.75%) |
Jun 02, 2020 | 39.30 | 40.70 | 38.99 | 40.58 | 643,580 | +2.75(+7.27%) |