Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 57.30 | 57.67 | 56.91 | 57.01 | 1,095,427 | -0.43(-0.76%) |
Aug 28, 2020 | 57.85 | 57.95 | 57.03 | 57.44 | 310,006 | -0.23(-0.40%) |
Aug 27, 2020 | 57.57 | 58.27 | 57.52 | 57.67 | 262,144 | +0.46(+0.80%) |
Aug 26, 2020 | 57.62 | 57.91 | 56.87 | 57.21 | 224,124 | -0.55(-0.96%) |
Aug 25, 2020 | 57.26 | 57.82 | 56.97 | 57.77 | 345,753 | +0.59(+1.03%) |
Aug 24, 2020 | 56.84 | 57.26 | 56.20 | 57.18 | 941,005 | +0.19(+0.33%) |
Aug 21, 2020 | 56.72 | 57.13 | 55.88 | 56.99 | 434,783 | +0.20(+0.35%) |
Aug 20, 2020 | 55.97 | 57.56 | 55.73 | 56.80 | 525,694 | +0.52(+0.92%) |
Aug 19, 2020 | 57.82 | 57.88 | 56.28 | 56.28 | 513,865 | -1.50(-2.60%) |
Aug 18, 2020 | 58.48 | 58.48 | 57.11 | 57.78 | 380,151 | -0.83(-1.41%) |
Aug 17, 2020 | 56.84 | 58.60 | 56.62 | 58.60 | 503,773 | +1.73(+3.04%) |
Aug 14, 2020 | 55.83 | 57.34 | 55.83 | 56.87 | 380,552 | +0.89(+1.60%) |
Aug 13, 2020 | 56.07 | 58.04 | 55.91 | 55.98 | 329,307 | -0.42(-0.74%) |
Aug 12, 2020 | 56.65 | 57.10 | 55.75 | 56.40 | 369,131 | -0.09(-0.17%) |
Aug 11, 2020 | 58.32 | 58.78 | 56.19 | 56.49 | 576,687 | -1.17(-2.02%) |
Aug 10, 2020 | 58.71 | 58.87 | 57.62 | 57.66 | 314,584 | -0.81(-1.38%) |
Aug 07, 2020 | 57.82 | 58.77 | 57.82 | 58.47 | 388,417 | +0.32(+0.56%) |
Aug 06, 2020 | 58.33 | 58.66 | 57.50 | 58.14 | 339,849 | -0.46(-0.79%) |
Aug 05, 2020 | 58.78 | 58.78 | 57.55 | 58.60 | 933,866 | +0.28(+0.48%) |
Aug 04, 2020 | 56.76 | 58.48 | 56.53 | 58.32 | 321,567 | +1.41(+2.47%) |
Aug 03, 2020 | 57.05 | 57.05 | 55.80 | 56.92 | 387,828 | -0.14(-0.24%) |
Jul 31, 2020 | 57.14 | 57.43 | 55.83 | 57.05 | 548,409 | -0.17(-0.30%) |
Jul 30, 2020 | 56.65 | 57.69 | 56.41 | 57.22 | 805,395 | -0.28(-0.49%) |
Jul 29, 2020 | 56.80 | 57.57 | 56.27 | 57.50 | 712,244 | +1.27(+2.26%) |
Jul 28, 2020 | 54.41 | 56.50 | 54.40 | 56.24 | 703,415 | +1.86(+3.42%) |
Jul 27, 2020 | 52.97 | 54.53 | 52.34 | 54.38 | 782,004 | +1.30(+2.46%) |
Jul 24, 2020 | 53.86 | 54.10 | 52.97 | 53.07 | 727,886 | -0.92(-1.70%) |
Jul 23, 2020 | 54.70 | 55.06 | 53.14 | 53.99 | 672,061 | -1.03(-1.87%) |
Jul 22, 2020 | 53.81 | 55.19 | 53.68 | 55.03 | 952,075 | +0.60(+1.11%) |
Jul 21, 2020 | 55.09 | 55.61 | 53.95 | 54.42 | 703,216 | -0.15(-0.28%) |
Jul 20, 2020 | 55.59 | 55.91 | 54.49 | 54.57 | 339,463 | -1.39(-2.48%) |
Jul 17, 2020 | 54.60 | 56.45 | 54.25 | 55.96 | 871,562 | +1.47(+2.70%) |
Jul 16, 2020 | 54.33 | 55.03 | 53.90 | 54.49 | 479,606 | -0.09(-0.16%) |
Jul 15, 2020 | 54.86 | 54.98 | 53.91 | 54.57 | 714,312 | +0.78(+1.44%) |
Jul 14, 2020 | 53.46 | 54.58 | 53.36 | 53.80 | 685,269 | +0.40(+0.75%) |
Jul 13, 2020 | 54.78 | 55.10 | 53.22 | 53.40 | 635,384 | -1.01(-1.86%) |
Jul 10, 2020 | 53.61 | 54.41 | 52.87 | 54.41 | 525,402 | +0.80(+1.49%) |
Jul 09, 2020 | 54.19 | 54.57 | 52.47 | 53.61 | 787,111 | -0.86(-1.58%) |
Jul 08, 2020 | 55.12 | 55.36 | 54.18 | 54.47 | 512,809 | -0.70(-1.27%) |
Jul 07, 2020 | 55.91 | 55.97 | 54.86 | 55.17 | 434,420 | -1.52(-2.69%) |
Jul 06, 2020 | 58.22 | 58.65 | 56.33 | 56.70 | 398,592 | -0.37(-0.66%) |
Jul 02, 2020 | 58.15 | 58.88 | 56.50 | 57.07 | 345,455 | -0.65(-1.12%) |
Jul 01, 2020 | 56.30 | 57.87 | 56.27 | 57.72 | 585,335 | +1.74(+3.10%) |
Jun 30, 2020 | 55.40 | 56.37 | 55.25 | 55.98 | 760,901 | +0.55(+0.98%) |
Jun 29, 2020 | 54.22 | 55.66 | 53.85 | 55.43 | 701,388 | +1.83(+3.42%) |
Jun 26, 2020 | 55.76 | 56.11 | 53.26 | 53.60 | 2,353,276 | -2.30(-4.11%) |
Jun 25, 2020 | 55.10 | 55.92 | 54.80 | 55.90 | 631,641 | +0.38(+0.69%) |
Jun 24, 2020 | 55.71 | 56.09 | 53.57 | 55.52 | 701,836 | -0.81(-1.44%) |
Jun 23, 2020 | 57.86 | 57.90 | 55.81 | 56.33 | 772,290 | -0.95(-1.67%) |
Jun 22, 2020 | 56.79 | 57.45 | 55.66 | 57.28 | 1,023,038 | +0.32(+0.56%) |
Jun 19, 2020 | 57.39 | 58.97 | 56.81 | 56.96 | 5,003,276 | -0.98(-1.69%) |
Jun 18, 2020 | 58.28 | 59.11 | 56.92 | 57.94 | 1,210,576 | -1.11(-1.89%) |
Jun 17, 2020 | 59.47 | 59.90 | 58.63 | 59.06 | 1,264,773 | -0.03(-0.04%) |
Jun 16, 2020 | 61.21 | 61.35 | 58.42 | 59.08 | 998,614 | -0.10(-0.17%) |
Jun 15, 2020 | 54.59 | 59.36 | 54.15 | 59.18 | 1,497,489 | +3.04(+5.41%) |
Jun 12, 2020 | 55.67 | 56.27 | 53.93 | 56.14 | 882,547 | +2.73(+5.12%) |
Jun 11, 2020 | 53.27 | 54.18 | 51.69 | 53.41 | 981,968 | -2.10(-3.79%) |
Jun 10, 2020 | 57.30 | 57.68 | 55.15 | 55.51 | 643,854 | -1.86(-3.24%) |
Jun 09, 2020 | 56.42 | 58.06 | 56.00 | 57.37 | 729,068 | -0.26(-0.45%) |
Jun 08, 2020 | 59.05 | 59.25 | 57.26 | 57.63 | 932,226 | -0.29(-0.50%) |
Jun 05, 2020 | 58.67 | 60.53 | 57.62 | 57.92 | 639,106 | +1.00(+1.76%) |
Jun 04, 2020 | 56.41 | 57.21 | 55.81 | 56.91 | 508,631 | +0.10(+0.18%) |
Jun 03, 2020 | 55.60 | 57.25 | 55.58 | 56.81 | 882,644 | +2.07(+3.78%) |
Jun 02, 2020 | 54.99 | 55.10 | 54.11 | 54.74 | 386,454 | +0.36(+0.67%) |