Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 59.66 | 61.59 | 59.17 | 61.24 | 721,331 | +1.73(+2.91%) |
Aug 28, 2020 | 57.00 | 59.54 | 56.79 | 59.51 | 572,700 | +2.15(+3.75%) |
Aug 27, 2020 | 57.00 | 57.92 | 55.70 | 57.36 | 358,672 | +0.77(+1.36%) |
Aug 26, 2020 | 54.37 | 58.47 | 54.20 | 56.59 | 628,323 | +2.80(+5.21%) |
Aug 25, 2020 | 52.95 | 54.50 | 52.27 | 53.79 | 282,962 | +0.54(+1.01%) |
Aug 24, 2020 | 53.81 | 56.36 | 52.64 | 53.25 | 720,651 | -0.37(-0.69%) |
Aug 21, 2020 | 53.74 | 54.25 | 52.99 | 53.62 | 383,900 | -0.06(-0.11%) |
Aug 20, 2020 | 51.71 | 54.00 | 51.31 | 53.68 | 491,221 | +1.60(+3.07%) |
Aug 19, 2020 | 52.60 | 52.81 | 50.69 | 52.08 | 367,685 | -0.52(-0.99%) |
Aug 18, 2020 | 51.90 | 53.00 | 51.26 | 52.60 | 350,089 | +0.82(+1.58%) |
Aug 17, 2020 | 51.44 | 52.62 | 51.15 | 51.78 | 465,118 | +0.35(+0.68%) |
Aug 14, 2020 | 53.05 | 53.37 | 51.26 | 51.43 | 356,700 | -1.90(-3.56%) |
Aug 13, 2020 | 51.27 | 54.38 | 51.13 | 53.33 | 539,531 | +2.45(+4.82%) |
Aug 12, 2020 | 48.76 | 51.20 | 48.67 | 50.88 | 498,026 | +2.28(+4.69%) |
Aug 11, 2020 | 49.91 | 50.51 | 48.02 | 48.60 | 581,429 | -1.59(-3.17%) |
Aug 10, 2020 | 53.96 | 54.42 | 49.27 | 50.19 | 1,024,400 | -3.77(-6.99%) |
Aug 07, 2020 | 54.89 | 59.64 | 51.42 | 53.96 | 1,915,000 | +0.06(+0.11%) |
Aug 06, 2020 | 53.13 | 54.11 | 52.20 | 53.90 | 927,920 | +0.94(+1.77%) |
Aug 05, 2020 | 52.88 | 53.54 | 52.37 | 52.96 | 439,243 | +0.48(+0.91%) |
Aug 04, 2020 | 52.35 | 52.99 | 51.51 | 52.48 | 340,003 | -0.22(-0.42%) |
Aug 03, 2020 | 50.87 | 53.14 | 50.47 | 52.70 | 660,655 | +1.83(+3.60%) |
Jul 31, 2020 | 51.47 | 51.48 | 49.55 | 50.87 | 403,400 | -0.17(-0.33%) |
Jul 30, 2020 | 50.28 | 51.47 | 49.76 | 51.04 | 393,736 | -0.40(-0.78%) |
Jul 29, 2020 | 50.26 | 51.52 | 50.26 | 51.44 | 382,705 | +1.74(+3.50%) |
Jul 28, 2020 | 50.38 | 51.00 | 49.62 | 49.70 | 320,924 | -1.05(-2.07%) |
Jul 27, 2020 | 48.64 | 51.04 | 48.35 | 50.75 | 659,625 | +2.50(+5.18%) |
Jul 24, 2020 | 48.50 | 49.26 | 46.75 | 48.25 | 614,100 | -1.25(-2.53%) |
Jul 23, 2020 | 50.43 | 51.87 | 48.55 | 49.50 | 571,030 | -1.06(-2.10%) |
Jul 22, 2020 | 49.82 | 51.49 | 49.67 | 50.56 | 427,723 | +0.89(+1.79%) |
Jul 21, 2020 | 49.53 | 50.70 | 48.52 | 49.67 | 636,381 | -0.36(-0.72%) |
Jul 20, 2020 | 46.80 | 50.09 | 46.79 | 50.03 | 670,068 | +3.24(+6.92%) |
Jul 17, 2020 | 46.06 | 47.05 | 45.62 | 46.79 | 565,400 | +0.73(+1.58%) |
Jul 16, 2020 | 45.76 | 46.20 | 44.71 | 46.06 | 508,449 | -0.13(-0.28%) |
Jul 15, 2020 | 47.23 | 47.45 | 45.12 | 46.19 | 601,663 | -0.16(-0.35%) |
Jul 14, 2020 | 45.50 | 46.74 | 44.03 | 46.35 | 776,035 | +0.48(+1.05%) |
Jul 13, 2020 | 49.67 | 50.31 | 45.77 | 45.87 | 942,241 | -3.53(-7.15%) |
Jul 10, 2020 | 50.40 | 50.50 | 48.64 | 49.40 | 687,600 | -1.13(-2.24%) |
Jul 09, 2020 | 52.31 | 52.81 | 49.10 | 50.53 | 749,603 | -1.30(-2.51%) |
Jul 08, 2020 | 50.00 | 51.93 | 49.64 | 51.83 | 767,267 | +2.68(+5.45%) |
Jul 07, 2020 | 49.48 | 50.80 | 48.56 | 49.15 | 741,367 | -0.06(-0.12%) |
Jul 06, 2020 | 53.81 | 53.99 | 48.97 | 49.21 | 1,535,202 | -3.53(-6.69%) |
Jul 02, 2020 | 53.50 | 53.88 | 51.81 | 52.74 | 684,900 | -0.10(-0.19%) |
Jul 01, 2020 | 50.82 | 53.10 | 50.28 | 52.84 | 736,354 | +1.59(+3.10%) |
Jun 30, 2020 | 49.75 | 51.39 | 49.75 | 51.25 | 504,248 | +1.13(+2.25%) |
Jun 29, 2020 | 50.08 | 51.06 | 48.80 | 50.12 | 711,666 | +0.01(+0.02%) |
Jun 26, 2020 | 50.55 | 50.66 | 48.70 | 50.11 | 657,800 | -0.28(-0.56%) |
Jun 25, 2020 | 48.90 | 50.43 | 47.66 | 50.39 | 772,011 | +0.52(+1.04%) |
Jun 24, 2020 | 51.41 | 52.78 | 48.68 | 49.87 | 1,080,959 | -2.22(-4.26%) |
Jun 23, 2020 | 53.14 | 54.17 | 51.97 | 52.09 | 742,504 | -0.86(-1.62%) |
Jun 22, 2020 | 51.77 | 53.06 | 51.30 | 52.95 | 672,605 | +1.18(+2.28%) |
Jun 19, 2020 | 53.81 | 54.34 | 51.23 | 51.77 | 1,306,200 | -1.26(-2.38%) |
Jun 18, 2020 | 50.76 | 53.54 | 50.58 | 53.03 | 645,602 | +1.83(+3.57%) |
Jun 17, 2020 | 53.00 | 53.30 | 50.65 | 51.20 | 795,630 | -1.60(-3.03%) |
Jun 16, 2020 | 53.50 | 53.72 | 51.75 | 52.80 | 547,170 | +0.44(+0.84%) |
Jun 15, 2020 | 50.36 | 52.85 | 50.13 | 52.36 | 710,927 | +0.20(+0.38%) |
Jun 12, 2020 | 52.52 | 53.90 | 50.48 | 52.16 | 805,200 | +1.71(+3.39%) |
Jun 11, 2020 | 54.09 | 54.50 | 50.00 | 50.45 | 1,744,578 | -6.35(-11.18%) |
Jun 10, 2020 | 54.10 | 57.19 | 54.10 | 56.80 | 905,824 | +3.15(+5.87%) |
Jun 09, 2020 | 55.00 | 55.30 | 53.35 | 53.65 | 616,069 | -1.23(-2.24%) |
Jun 08, 2020 | 53.77 | 55.21 | 52.11 | 54.88 | 1,190,515 | +1.27(+2.37%) |
Jun 05, 2020 | 57.13 | 57.44 | 53.11 | 53.61 | 1,826,200 | -3.52(-6.16%) |
Jun 04, 2020 | 60.24 | 60.71 | 56.68 | 57.13 | 1,494,534 | -3.91(-6.41%) |
Jun 03, 2020 | 59.02 | 61.37 | 58.60 | 61.04 | 892,575 | +2.50(+4.27%) |
Jun 02, 2020 | 58.45 | 59.15 | 57.12 | 58.54 | 742,269 | +0.60(+1.04%) |