Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 59.01 | 60.14 | 59.01 | 59.96 | 3,310 | +1.43(+2.44%) |
Aug 28, 2020 | 58.82 | 59.28 | 58.35 | 58.53 | 7,200 | -0.62(-1.05%) |
Aug 27, 2020 | 58.58 | 59.15 | 58.05 | 59.15 | 4,288 | -0.91(-1.52%) |
Aug 26, 2020 | 59.54 | 60.27 | 59.40 | 60.06 | 3,494 | +0.21(+0.36%) |
Aug 25, 2020 | 60.09 | 60.09 | 59.24 | 59.85 | 9,209 | +0.45(+0.75%) |
Aug 24, 2020 | 60.53 | 60.53 | 59.23 | 59.40 | 6,040 | -0.10(-0.17%) |
Aug 21, 2020 | 58.92 | 59.56 | 58.40 | 59.50 | 3,800 | -0.32(-0.53%) |
Aug 20, 2020 | 59.65 | 60.50 | 59.46 | 59.82 | 5,028 | -0.75(-1.24%) |
Aug 19, 2020 | 61.35 | 61.35 | 60.35 | 60.57 | 6,239 | -0.23(-0.38%) |
Aug 18, 2020 | 60.85 | 61.54 | 60.76 | 60.80 | 4,894 | -0.51(-0.82%) |
Aug 17, 2020 | 60.83 | 61.60 | 60.83 | 61.30 | 6,321 | +0.82(+1.35%) |
Aug 14, 2020 | 60.75 | 60.80 | 60.49 | 60.49 | 5,700 | -0.52(-0.86%) |
Aug 13, 2020 | 61.10 | 61.88 | 61.00 | 61.01 | 5,832 | -0.82(-1.32%) |
Aug 12, 2020 | 62.16 | 62.23 | 61.57 | 61.83 | 3,904 | +0.98(+1.60%) |
Aug 11, 2020 | 61.19 | 61.80 | 60.85 | 60.85 | 7,384 | +0.32(+0.52%) |
Aug 10, 2020 | 60.55 | 61.05 | 60.08 | 60.53 | 3,000 | -0.43(-0.70%) |
Aug 07, 2020 | 60.90 | 61.58 | 60.61 | 60.96 | 2,200 | -0.60(-0.97%) |
Aug 06, 2020 | 62.60 | 62.61 | 61.47 | 61.56 | 5,505 | -1.64(-2.60%) |
Aug 05, 2020 | 62.92 | 63.29 | 62.43 | 63.20 | 5,233 | +0.01(+0.01%) |
Aug 04, 2020 | 62.83 | 63.98 | 62.70 | 63.19 | 5,206 | -0.61(-0.95%) |
Aug 03, 2020 | 63.06 | 63.80 | 62.74 | 63.80 | 30,330 | -0.80(-1.24%) |
Jul 31, 2020 | 64.88 | 65.39 | 63.88 | 64.60 | 191,100 | -3.40(-5.00%) |
Jul 30, 2020 | 66.58 | 68.00 | 66.52 | 68.00 | 259,891 | +2.10(+3.19%) |
Jul 29, 2020 | 65.69 | 65.97 | 64.65 | 65.90 | 311,467 | +0.23(+0.35%) |
Jul 28, 2020 | 65.57 | 66.84 | 65.57 | 65.67 | 2,771 | +0.62(+0.95%) |
Jul 27, 2020 | 65.05 | 65.05 | 65.05 | 65.05 | 1,389 | +1.26(+1.98%) |
Jul 24, 2020 | 63.64 | 64.23 | 63.64 | 63.79 | 3,800 | +0.50(+0.79%) |
Jul 23, 2020 | 64.26 | 64.26 | 63.29 | 63.29 | 2,471 | -0.73(-1.13%) |
Jul 22, 2020 | 63.15 | 64.02 | 63.15 | 64.02 | 2,628 | +0.62(+0.97%) |
Jul 21, 2020 | 63.80 | 63.98 | 63.40 | 63.40 | 2,156 | -2.04(-3.12%) |
Jul 20, 2020 | 64.80 | 65.44 | 64.80 | 65.44 | 5,883 | +0.27(+0.41%) |
Jul 17, 2020 | 65.25 | 65.75 | 64.83 | 65.17 | 4,000 | +0.80(+1.24%) |
Jul 16, 2020 | 64.27 | 65.25 | 63.90 | 64.38 | 12,008 | +0.36(+0.57%) |
Jul 15, 2020 | 63.75 | 64.44 | 63.65 | 64.01 | 68,246 | +0.50(+0.79%) |
Jul 14, 2020 | 64.09 | 64.09 | 62.10 | 63.51 | 101,137 | +1.27(+2.04%) |
Jul 13, 2020 | 62.10 | 62.95 | 61.85 | 62.24 | 257,003 | +1.27(+2.08%) |
Jul 10, 2020 | 61.31 | 61.52 | 60.84 | 60.97 | 7,100 | -0.20(-0.32%) |
Jul 09, 2020 | 61.17 | 61.17 | 61.17 | 10 | +0.00(+0.00%) | |
Jul 08, 2020 | 61.17 | 61.17 | 61.17 | 56 | +0.00(+0.00%) | |
Jul 07, 2020 | 61.17 | 61.17 | 61.17 | 35 | +0.00(+0.00%) | |
Jul 06, 2020 | 61.17 | 61.17 | 61.17 | 61.17 | 124 | +3.02(+5.19%) |
Jul 02, 2020 | 58.15 | 58.15 | 58.15 | 58.15 | 200 | -1.90(-3.16%) |
Jul 01, 2020 | 57.90 | 60.05 | 57.90 | 60.05 | 1,849 | +1.82(+3.13%) |
Jun 30, 2020 | 57.46 | 58.23 | 57.46 | 58.23 | 1,167 | +0.73(+1.27%) |
Jun 29, 2020 | 57.50 | 57.50 | 57.50 | 57.50 | 215 | -1.50(-2.54%) |
Jun 24, 2020 | 59.00 | 59.00 | 59.00 | 0 | -1.05(-1.75%) | |
Jun 23, 2020 | 60.15 | 60.15 | 60.05 | 60.05 | 204 | +2.85(+4.98%) |
Jun 22, 2020 | 57.20 | 57.20 | 57.20 | 128 | +0.00(+0.00%) | |
Jun 19, 2020 | 57.20 | 57.20 | 57.20 | 57.20 | 200 | -1.40(-2.39%) |
Jun 18, 2020 | 58.60 | 58.60 | 58.60 | 58.60 | 188 | -2.50(-4.09%) |
Jun 17, 2020 | 61.10 | 61.10 | 61.10 | 61.10 | 365 | -0.41(-0.67%) |
Jun 16, 2020 | 61.51 | 61.51 | 61.51 | 61.51 | 837 | +3.37(+5.80%) |
Jun 15, 2020 | 57.41 | 58.14 | 57.41 | 58.14 | 377 | +8.59(+17.34%) |
Jun 12, 2020 | 49.55 | 49.55 | 49.55 | 69 | +0.00(+0.00%) | |
Jun 11, 2020 | 49.55 | 49.55 | 49.55 | 49.55 | 213 | -0.10(-0.20%) |
Jun 10, 2020 | 49.65 | 49.65 | 49.65 | 28 | +0.00(+0.00%) | |
Jun 09, 2020 | 49.65 | 49.65 | 49.65 | 146 | +0.00(+0.00%) | |
Jun 08, 2020 | 49.65 | 49.65 | 49.65 | 153 | +0.00(+0.00%) | |
Jun 05, 2020 | 49.74 | 50.20 | 49.65 | 49.65 | 2,300 | -1.25(-2.46%) |
Jun 04, 2020 | 50.09 | 50.90 | 50.09 | 50.90 | 6,203 | +0.75(+1.50%) |
Jun 03, 2020 | 50.15 | 50.15 | 50.15 | 50.15 | 258 | +0.18(+0.36%) |
Jun 02, 2020 | 49.96 | 49.97 | 49.96 | 49.97 | 492 | +0.10(+0.20%) |