Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 57.28 | 57.71 | 56.89 | 57.06 | 179,634 | -0.10(-0.17%) |
Aug 28, 2020 | 57.14 | 57.20 | 56.61 | 57.16 | 94,388 | +0.30(+0.53%) |
Aug 27, 2020 | 56.61 | 57.15 | 56.39 | 56.86 | 152,056 | +0.62(+1.10%) |
Aug 26, 2020 | 56.66 | 56.82 | 55.76 | 56.24 | 148,613 | -0.38(-0.67%) |
Aug 25, 2020 | 56.93 | 56.93 | 56.23 | 56.61 | 108,494 | +0.07(+0.12%) |
Aug 24, 2020 | 55.92 | 56.66 | 54.87 | 56.55 | 144,533 | +1.02(+1.83%) |
Aug 21, 2020 | 55.48 | 56.23 | 55.19 | 55.53 | 186,295 | -0.08(-0.14%) |
Aug 20, 2020 | 55.80 | 56.05 | 55.28 | 55.61 | 147,087 | -0.74(-1.30%) |
Aug 19, 2020 | 55.79 | 56.49 | 55.65 | 56.34 | 146,451 | +0.84(+1.52%) |
Aug 18, 2020 | 56.13 | 56.13 | 55.32 | 55.50 | 186,131 | -0.75(-1.34%) |
Aug 17, 2020 | 56.63 | 56.64 | 55.98 | 56.25 | 142,720 | -0.30(-0.53%) |
Aug 14, 2020 | 56.09 | 56.82 | 55.98 | 56.55 | 124,759 | +0.14(+0.24%) |
Aug 13, 2020 | 56.81 | 56.81 | 56.14 | 56.42 | 122,772 | -0.62(-1.08%) |
Aug 12, 2020 | 57.24 | 57.81 | 56.31 | 57.04 | 217,160 | +0.56(+0.99%) |
Aug 11, 2020 | 56.77 | 57.68 | 56.09 | 56.48 | 212,228 | +0.49(+0.88%) |
Aug 10, 2020 | 54.95 | 56.95 | 54.95 | 55.98 | 377,163 | +1.28(+2.34%) |
Aug 07, 2020 | 51.97 | 54.75 | 51.97 | 54.70 | 170,390 | +2.34(+4.48%) |
Aug 06, 2020 | 52.46 | 52.69 | 52.20 | 52.36 | 146,208 | -0.29(-0.55%) |
Aug 05, 2020 | 52.62 | 52.96 | 51.66 | 52.65 | 270,702 | +0.28(+0.53%) |
Aug 04, 2020 | 50.60 | 52.58 | 50.60 | 52.37 | 266,314 | +1.88(+3.72%) |
Aug 03, 2020 | 50.67 | 50.88 | 49.87 | 50.49 | 162,468 | +0.36(+0.71%) |
Jul 31, 2020 | 49.18 | 51.06 | 48.74 | 50.13 | 191,754 | -0.83(-1.63%) |
Jul 30, 2020 | 50.86 | 51.17 | 50.31 | 50.96 | 144,739 | +0.00(+0.00%) |
Jul 29, 2020 | 49.50 | 51.10 | 49.28 | 50.96 | 145,766 | +1.73(+3.51%) |
Jul 28, 2020 | 49.74 | 50.37 | 48.80 | 49.23 | 101,694 | -0.65(-1.30%) |
Jul 27, 2020 | 49.52 | 50.15 | 49.17 | 49.88 | 147,292 | +0.51(+1.04%) |
Jul 24, 2020 | 49.20 | 49.99 | 48.95 | 49.37 | 189,576 | +0.92(+1.89%) |
Jul 23, 2020 | 47.76 | 48.52 | 47.21 | 48.45 | 113,020 | +0.65(+1.35%) |
Jul 22, 2020 | 48.31 | 48.94 | 47.28 | 47.81 | 147,586 | -0.98(-2.02%) |
Jul 21, 2020 | 47.91 | 49.17 | 47.77 | 48.79 | 175,377 | +1.39(+2.93%) |
Jul 20, 2020 | 48.71 | 49.08 | 46.92 | 47.40 | 90,969 | -1.76(-3.59%) |
Jul 17, 2020 | 48.58 | 49.67 | 48.58 | 49.17 | 103,914 | +0.42(+0.87%) |
Jul 16, 2020 | 48.39 | 49.55 | 48.26 | 48.74 | 126,319 | +0.08(+0.16%) |
Jul 15, 2020 | 48.78 | 49.25 | 48.28 | 48.67 | 163,001 | +0.81(+1.69%) |
Jul 14, 2020 | 46.65 | 48.30 | 46.42 | 47.86 | 278,060 | +1.44(+3.10%) |
Jul 13, 2020 | 47.02 | 47.32 | 45.85 | 46.42 | 130,239 | -0.10(-0.21%) |
Jul 10, 2020 | 45.15 | 46.71 | 44.86 | 46.52 | 97,588 | +1.61(+3.59%) |
Jul 09, 2020 | 45.83 | 46.38 | 44.58 | 44.91 | 109,979 | -1.03(-2.25%) |
Jul 08, 2020 | 46.94 | 47.13 | 45.37 | 45.94 | 134,011 | -1.24(-2.64%) |
Jul 07, 2020 | 46.58 | 48.06 | 46.58 | 47.18 | 173,558 | -0.05(-0.10%) |
Jul 06, 2020 | 48.09 | 48.13 | 47.14 | 47.23 | 95,821 | -0.02(-0.04%) |
Jul 02, 2020 | 47.89 | 47.99 | 47.07 | 47.25 | 96,551 | +0.33(+0.70%) |
Jul 01, 2020 | 48.38 | 48.96 | 46.84 | 46.92 | 168,987 | -1.12(-2.33%) |
Jun 30, 2020 | 47.06 | 48.42 | 47.06 | 48.04 | 184,059 | +0.75(+1.59%) |
Jun 29, 2020 | 45.72 | 47.66 | 45.26 | 47.29 | 145,798 | +2.25(+4.99%) |
Jun 26, 2020 | 45.45 | 45.86 | 44.78 | 45.04 | 378,945 | -0.90(-1.95%) |
Jun 25, 2020 | 45.97 | 46.14 | 44.89 | 45.94 | 87,696 | -0.26(-0.56%) |
Jun 24, 2020 | 46.67 | 47.05 | 45.82 | 46.20 | 97,881 | -1.13(-2.38%) |
Jun 23, 2020 | 47.47 | 47.71 | 46.86 | 47.33 | 99,726 | +0.50(+1.07%) |
Jun 22, 2020 | 46.44 | 46.85 | 45.46 | 46.82 | 133,476 | +0.05(+0.10%) |
Jun 19, 2020 | 49.18 | 49.18 | 46.56 | 46.78 | 316,928 | -1.78(-3.67%) |
Jun 18, 2020 | 48.47 | 49.06 | 47.81 | 48.56 | 80,000 | -0.32(-0.65%) |
Jun 17, 2020 | 49.06 | 49.70 | 48.61 | 48.88 | 97,235 | +0.06(+0.12%) |
Jun 16, 2020 | 49.87 | 50.13 | 47.95 | 48.82 | 157,698 | +0.71(+1.48%) |
Jun 15, 2020 | 44.95 | 48.27 | 44.79 | 48.11 | 126,091 | +1.71(+3.68%) |
Jun 12, 2020 | 48.03 | 48.03 | 45.35 | 46.40 | 151,308 | +0.42(+0.92%) |
Jun 11, 2020 | 47.54 | 48.04 | 45.82 | 45.98 | 147,516 | -3.77(-7.58%) |
Jun 10, 2020 | 50.75 | 50.75 | 49.27 | 49.75 | 108,213 | -1.19(-2.33%) |
Jun 09, 2020 | 51.27 | 51.39 | 50.14 | 50.93 | 187,371 | -1.25(-2.40%) |
Jun 08, 2020 | 52.62 | 53.02 | 51.96 | 52.19 | 109,518 | +0.27(+0.52%) |
Jun 05, 2020 | 52.17 | 53.13 | 51.12 | 51.92 | 216,954 | +1.82(+3.64%) |
Jun 04, 2020 | 48.44 | 50.77 | 48.30 | 50.09 | 152,714 | +1.12(+2.28%) |
Jun 03, 2020 | 48.91 | 49.52 | 48.22 | 48.97 | 229,685 | +0.99(+2.07%) |
Jun 02, 2020 | 48.12 | 49.04 | 47.77 | 47.98 | 186,291 | +0.33(+0.69%) |