Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 57.27 | 57.45 | 56.31 | 56.86 | 632,614 | -0.72(-1.25%) |
Aug 28, 2020 | 57.70 | 58.88 | 57.27 | 57.58 | 598,800 | +0.49(+0.86%) |
Aug 27, 2020 | 57.42 | 58.00 | 56.99 | 57.09 | 609,971 | +0.21(+0.37%) |
Aug 26, 2020 | 57.90 | 57.90 | 56.61 | 56.88 | 766,881 | -1.06(-1.83%) |
Aug 25, 2020 | 58.27 | 58.48 | 57.50 | 57.94 | 715,422 | -0.23(-0.40%) |
Aug 24, 2020 | 58.45 | 58.65 | 57.39 | 58.17 | 631,429 | +0.07(+0.12%) |
Aug 21, 2020 | 57.78 | 58.36 | 57.28 | 58.10 | 510,600 | -0.06(-0.10%) |
Aug 20, 2020 | 57.87 | 58.70 | 57.17 | 58.16 | 682,217 | +0.69(+1.20%) |
Aug 19, 2020 | 58.56 | 58.86 | 57.29 | 57.47 | 687,809 | -1.00(-1.71%) |
Aug 18, 2020 | 58.39 | 59.39 | 57.50 | 58.47 | 887,557 | +0.03(+0.05%) |
Aug 17, 2020 | 57.77 | 58.80 | 57.32 | 58.44 | 761,411 | +1.42(+2.49%) |
Aug 14, 2020 | 56.31 | 57.09 | 55.76 | 57.02 | 512,000 | +0.44(+0.78%) |
Aug 13, 2020 | 57.00 | 57.35 | 56.09 | 56.58 | 648,382 | -0.93(-1.62%) |
Aug 12, 2020 | 55.93 | 58.07 | 55.91 | 57.51 | 1,220,840 | +2.92(+5.35%) |
Aug 11, 2020 | 55.25 | 55.56 | 54.23 | 54.59 | 737,983 | +0.31(+0.57%) |
Aug 10, 2020 | 53.85 | 55.75 | 53.75 | 54.28 | 793,300 | +0.96(+1.80%) |
Aug 07, 2020 | 52.80 | 53.40 | 52.11 | 53.32 | 854,100 | +0.13(+0.24%) |
Aug 06, 2020 | 52.82 | 53.50 | 52.63 | 53.19 | 549,924 | -0.12(-0.23%) |
Aug 05, 2020 | 53.29 | 53.64 | 52.31 | 53.31 | 686,110 | +0.69(+1.31%) |
Aug 04, 2020 | 52.92 | 53.72 | 52.02 | 52.62 | 665,767 | -0.29(-0.55%) |
Aug 03, 2020 | 51.85 | 52.97 | 51.52 | 52.91 | 1,048,050 | +1.57(+3.06%) |
Jul 31, 2020 | 51.82 | 52.24 | 50.87 | 51.34 | 1,098,500 | -0.29(-0.56%) |
Jul 30, 2020 | 53.51 | 53.81 | 51.55 | 51.63 | 1,466,575 | -2.52(-4.65%) |
Jul 29, 2020 | 54.76 | 55.37 | 53.78 | 54.15 | 1,520,777 | -0.41(-0.75%) |
Jul 28, 2020 | 56.50 | 57.09 | 54.47 | 54.56 | 1,363,022 | -1.94(-3.43%) |
Jul 27, 2020 | 54.91 | 56.69 | 54.41 | 56.50 | 1,614,924 | +1.80(+3.29%) |
Jul 24, 2020 | 53.65 | 54.92 | 52.89 | 54.70 | 1,580,300 | +2.15(+4.09%) |
Jul 23, 2020 | 52.26 | 53.49 | 49.66 | 52.55 | 3,333,594 | +3.70(+7.57%) |
Jul 22, 2020 | 45.53 | 49.15 | 45.53 | 48.85 | 1,742,371 | +3.69(+8.17%) |
Jul 21, 2020 | 45.00 | 45.46 | 44.46 | 45.16 | 616,181 | +0.60(+1.35%) |
Jul 20, 2020 | 44.66 | 45.34 | 43.93 | 44.56 | 818,198 | -0.16(-0.36%) |
Jul 17, 2020 | 43.99 | 45.12 | 43.58 | 44.72 | 795,600 | +0.07(+0.16%) |
Jul 16, 2020 | 43.86 | 44.92 | 43.82 | 44.65 | 803,080 | +0.50(+1.13%) |
Jul 15, 2020 | 44.57 | 45.10 | 43.74 | 44.15 | 1,197,051 | +0.60(+1.38%) |
Jul 14, 2020 | 40.95 | 43.57 | 40.66 | 43.55 | 959,348 | +2.48(+6.04%) |
Jul 13, 2020 | 42.15 | 42.74 | 41.02 | 41.07 | 622,394 | -0.67(-1.61%) |
Jul 10, 2020 | 40.64 | 41.86 | 40.28 | 41.74 | 703,700 | +1.06(+2.61%) |
Jul 09, 2020 | 41.32 | 41.73 | 40.16 | 40.68 | 849,954 | -0.67(-1.62%) |
Jul 08, 2020 | 39.12 | 41.39 | 39.10 | 41.35 | 1,457,663 | +2.38(+6.11%) |
Jul 07, 2020 | 37.47 | 39.10 | 37.14 | 38.97 | 780,911 | +1.20(+3.18%) |
Jul 06, 2020 | 37.80 | 38.05 | 37.17 | 37.77 | 752,022 | +0.69(+1.86%) |
Jul 02, 2020 | 37.97 | 38.56 | 36.95 | 37.08 | 612,600 | +0.10(+0.27%) |
Jul 01, 2020 | 37.51 | 38.09 | 36.86 | 36.98 | 453,726 | -0.60(-1.60%) |
Jun 30, 2020 | 37.60 | 38.27 | 37.21 | 37.58 | 481,605 | -0.09(-0.24%) |
Jun 29, 2020 | 36.17 | 37.91 | 35.64 | 37.67 | 494,779 | +1.89(+5.28%) |
Jun 26, 2020 | 36.01 | 36.65 | 35.72 | 35.78 | 932,000 | -0.54(-1.49%) |
Jun 25, 2020 | 36.03 | 36.57 | 35.67 | 36.32 | 609,405 | +0.15(+0.41%) |
Jun 24, 2020 | 37.83 | 37.91 | 35.90 | 36.17 | 710,346 | -2.35(-6.10%) |
Jun 23, 2020 | 38.77 | 38.84 | 37.95 | 38.52 | 519,097 | +0.30(+0.78%) |
Jun 22, 2020 | 37.73 | 38.59 | 37.20 | 38.22 | 576,022 | +0.20(+0.53%) |
Jun 19, 2020 | 39.77 | 39.93 | 38.02 | 38.02 | 1,120,400 | -1.31(-3.33%) |
Jun 18, 2020 | 38.06 | 39.62 | 38.01 | 39.33 | 785,784 | +0.63(+1.63%) |
Jun 17, 2020 | 40.25 | 40.25 | 38.48 | 38.70 | 863,125 | -1.75(-4.33%) |
Jun 16, 2020 | 41.71 | 41.87 | 39.02 | 40.45 | 750,831 | +0.88(+2.22%) |
Jun 15, 2020 | 37.67 | 39.75 | 37.13 | 39.57 | 748,718 | +0.24(+0.61%) |
Jun 12, 2020 | 39.88 | 40.32 | 38.16 | 39.33 | 817,600 | +1.13(+2.96%) |
Jun 11, 2020 | 38.85 | 39.80 | 37.88 | 38.20 | 908,407 | -2.53(-6.21%) |
Jun 10, 2020 | 43.13 | 43.13 | 40.61 | 40.73 | 1,075,847 | -2.51(-5.80%) |
Jun 09, 2020 | 43.00 | 43.58 | 41.87 | 43.24 | 740,865 | -0.38(-0.87%) |
Jun 08, 2020 | 44.23 | 45.35 | 43.25 | 43.62 | 812,738 | +0.15(+0.35%) |
Jun 05, 2020 | 43.93 | 44.74 | 42.69 | 43.47 | 1,295,000 | +1.68(+4.02%) |
Jun 04, 2020 | 41.79 | 42.16 | 41.11 | 41.79 | 781,340 | -0.49(-1.16%) |
Jun 03, 2020 | 40.52 | 42.50 | 40.52 | 42.28 | 742,011 | +2.33(+5.83%) |
Jun 02, 2020 | 39.98 | 40.36 | 39.30 | 39.95 | 1,689,693 | +0.57(+1.45%) |