Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 56.00 | 56.00 | 55.54 | 55.67 | 3,176 | -0.29(-0.52%) |
Aug 28, 2020 | 55.84 | 55.96 | 55.84 | 55.96 | 867 | -0.00(-0.00%) |
Aug 27, 2020 | 55.21 | 56.17 | 55.21 | 55.96 | 301,482 | +0.53(+0.95%) |
Aug 26, 2020 | 55.11 | 55.59 | 55.11 | 55.43 | 1,075 | +0.01(+0.02%) |
Aug 25, 2020 | 55.58 | 55.58 | 55.38 | 55.42 | 3,338 | +0.01(+0.01%) |
Aug 24, 2020 | 54.73 | 55.42 | 54.73 | 55.42 | 4,031 | +0.78(+1.42%) |
Aug 21, 2020 | 54.64 | 54.68 | 54.33 | 54.64 | 22,655 | +0.00(+0.00%) |
Aug 20, 2020 | 54.88 | 55.10 | 54.59 | 54.64 | 469,606 | -0.61(-1.10%) |
Aug 19, 2020 | 55.49 | 55.49 | 55.25 | 55.25 | 2,021 | +0.12(+0.22%) |
Aug 18, 2020 | 55.37 | 55.37 | 55.12 | 55.13 | 2,744 | -0.16(-0.28%) |
Aug 17, 2020 | 55.31 | 55.31 | 55.29 | 55.29 | 1,042 | -0.14(-0.25%) |
Aug 14, 2020 | 55.37 | 55.71 | 55.10 | 55.43 | 1,842 | +0.09(+0.17%) |
Aug 13, 2020 | 55.57 | 55.57 | 55.34 | 55.34 | 1,750 | -0.35(-0.63%) |
Aug 12, 2020 | 56.34 | 56.34 | 55.62 | 55.69 | 1,767 | +0.36(+0.65%) |
Aug 11, 2020 | 55.35 | 56.15 | 55.33 | 55.33 | 4,399 | +0.37(+0.66%) |
Aug 10, 2020 | 54.96 | 55.12 | 54.96 | 54.96 | 3,035 | -0.15(-0.27%) |
Aug 07, 2020 | 54.34 | 55.11 | 54.34 | 55.11 | 758 | +0.81(+1.49%) |
Aug 06, 2020 | 54.45 | 54.57 | 54.30 | 54.30 | 928 | -0.18(-0.33%) |
Aug 05, 2020 | 54.35 | 54.48 | 54.35 | 54.48 | 526 | +0.95(+1.77%) |
Aug 04, 2020 | 53.67 | 53.67 | 53.40 | 53.53 | 872 | -0.24(-0.45%) |
Aug 03, 2020 | 53.73 | 53.86 | 53.69 | 53.77 | 2,139 | +0.47(+0.88%) |
Jul 31, 2020 | 53.49 | 53.49 | 52.77 | 53.30 | 1,300 | +0.02(+0.03%) |
Jul 30, 2020 | 52.96 | 53.34 | 52.90 | 53.29 | 2,533 | -0.74(-1.38%) |
Jul 29, 2020 | 53.63 | 54.03 | 53.63 | 54.03 | 1,072 | +0.76(+1.42%) |
Jul 28, 2020 | 53.61 | 53.61 | 53.27 | 53.27 | 2,259 | -0.74(-1.37%) |
Jul 27, 2020 | 53.76 | 54.03 | 53.76 | 54.02 | 12,287 | +0.44(+0.81%) |
Jul 24, 2020 | 53.75 | 54.93 | 53.56 | 53.58 | 26,991 | -0.49(-0.91%) |
Jul 23, 2020 | 54.53 | 54.64 | 54.00 | 54.07 | 3,773 | -0.44(-0.80%) |
Jul 22, 2020 | 54.79 | 54.83 | 54.34 | 54.51 | 15,247 | -0.32(-0.58%) |
Jul 21, 2020 | 54.86 | 54.95 | 54.33 | 54.83 | 3,502 | +0.76(+1.41%) |
Jul 20, 2020 | 53.92 | 54.14 | 53.76 | 54.07 | 3,502 | +0.05(+0.09%) |
Jul 17, 2020 | 54.07 | 54.64 | 53.82 | 54.02 | 35,988 | +0.25(+0.46%) |
Jul 16, 2020 | 53.48 | 53.77 | 53.48 | 53.77 | 926 | -0.35(-0.64%) |
Jul 15, 2020 | 53.50 | 54.12 | 53.50 | 54.12 | 1,138 | +1.44(+2.72%) |
Jul 14, 2020 | 52.22 | 52.68 | 51.99 | 52.68 | 2,008 | +0.43(+0.81%) |
Jul 13, 2020 | 53.16 | 53.26 | 52.26 | 52.26 | 1,990 | -0.23(-0.44%) |
Jul 10, 2020 | 51.74 | 52.49 | 51.74 | 52.49 | 758 | +1.21(+2.36%) |
Jul 09, 2020 | 52.16 | 52.16 | 51.16 | 51.28 | 4,464 | -1.25(-2.38%) |
Jul 08, 2020 | 52.14 | 52.53 | 52.14 | 52.53 | 1,066 | +0.92(+1.79%) |
Jul 07, 2020 | 51.90 | 52.05 | 51.60 | 51.60 | 1,782 | -0.81(-1.54%) |
Jul 06, 2020 | 52.53 | 52.64 | 52.36 | 52.41 | 1,817 | +0.88(+1.71%) |
Jul 02, 2020 | 52.21 | 52.21 | 51.53 | 51.53 | 1,083 | +0.16(+0.31%) |
Jul 01, 2020 | 51.74 | 51.74 | 51.37 | 51.37 | 1,666 | -0.43(-0.83%) |
Jun 30, 2020 | 50.90 | 51.80 | 50.84 | 51.80 | 1,491 | +1.25(+2.46%) |
Jun 29, 2020 | 50.55 | 50.66 | 50.34 | 50.56 | 12,988 | +0.85(+1.70%) |
Jun 26, 2020 | 51.11 | 51.11 | 49.71 | 49.71 | 2,818 | -2.09(-4.04%) |
Jun 25, 2020 | 50.86 | 51.85 | 50.86 | 51.80 | 1,892 | +1.11(+2.18%) |
Jun 24, 2020 | 51.52 | 51.52 | 50.67 | 50.70 | 2,702 | -1.75(-3.34%) |
Jun 23, 2020 | 52.78 | 52.96 | 52.45 | 52.45 | 830 | -0.00(-0.00%) |
Jun 22, 2020 | 52.32 | 52.56 | 52.32 | 52.45 | 1,583 | -0.09(-0.16%) |
Jun 19, 2020 | 52.92 | 52.92 | 51.99 | 52.54 | 2,506 | -0.21(-0.40%) |
Jun 18, 2020 | 52.29 | 52.92 | 52.29 | 52.75 | 1,370 | -0.09(-0.16%) |
Jun 17, 2020 | 53.12 | 53.13 | 52.70 | 52.84 | 6,443 | +0.10(+0.18%) |
Jun 16, 2020 | 53.48 | 53.58 | 52.17 | 52.74 | 1,912 | +0.72(+1.39%) |
Jun 15, 2020 | 50.03 | 52.25 | 49.87 | 52.02 | 3,714 | +0.66(+1.28%) |
Jun 12, 2020 | 51.45 | 51.45 | 50.56 | 51.36 | 1,416 | +1.09(+2.18%) |
Jun 11, 2020 | 52.22 | 52.32 | 50.26 | 50.26 | 9,295 | -3.56(-6.61%) |
Jun 10, 2020 | 54.82 | 54.82 | 53.80 | 53.82 | 1,207 | -1.12(-2.04%) |
Jun 09, 2020 | 54.44 | 55.11 | 54.44 | 54.94 | 4,000 | -0.32(-0.58%) |
Jun 08, 2020 | 55.13 | 55.26 | 54.77 | 55.26 | 4,453 | +0.75(+1.37%) |
Jun 05, 2020 | 55.39 | 55.46 | 54.49 | 54.51 | 5,121 | +1.17(+2.20%) |
Jun 04, 2020 | 52.92 | 53.34 | 52.92 | 53.34 | 1,475 | +0.30(+0.57%) |
Jun 03, 2020 | 52.91 | 53.13 | 52.32 | 53.04 | 9,609 | +1.48(+2.87%) |
Jun 02, 2020 | 51.43 | 51.56 | 51.43 | 51.56 | 809 | +0.30(+0.59%) |