Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 56.12 | 56.12 | 55.77 | 55.77 | 30,952 | -0.38(-0.67%) |
Aug 28, 2020 | 56.01 | 56.15 | 55.64 | 56.15 | 62,174 | +0.33(+0.60%) |
Aug 27, 2020 | 55.69 | 56.03 | 55.62 | 55.81 | 111,231 | +0.27(+0.48%) |
Aug 26, 2020 | 55.80 | 55.80 | 55.29 | 55.54 | 43,963 | -0.32(-0.57%) |
Aug 25, 2020 | 56.25 | 56.25 | 55.68 | 55.86 | 96,336 | -0.25(-0.44%) |
Aug 24, 2020 | 55.46 | 56.11 | 55.33 | 56.11 | 44,648 | +0.75(+1.35%) |
Aug 21, 2020 | 55.36 | 55.37 | 55.04 | 55.36 | 41,735 | -0.01(-0.02%) |
Aug 20, 2020 | 55.30 | 55.51 | 55.20 | 55.37 | 82,954 | -0.17(-0.31%) |
Aug 19, 2020 | 55.88 | 56.01 | 55.54 | 55.54 | 100,797 | -0.32(-0.57%) |
Aug 18, 2020 | 56.04 | 56.14 | 55.84 | 55.86 | 30,319 | -0.28(-0.49%) |
Aug 17, 2020 | 56.20 | 56.28 | 56.02 | 56.14 | 50,572 | -0.07(-0.12%) |
Aug 14, 2020 | 55.88 | 56.33 | 55.81 | 56.21 | 30,142 | +0.16(+0.29%) |
Aug 13, 2020 | 56.46 | 56.46 | 55.97 | 56.04 | 31,640 | -0.77(-1.36%) |
Aug 12, 2020 | 56.80 | 56.86 | 56.61 | 56.81 | 23,537 | +0.54(+0.96%) |
Aug 11, 2020 | 56.90 | 57.23 | 56.20 | 56.27 | 85,363 | -0.12(-0.21%) |
Aug 10, 2020 | 55.96 | 56.48 | 55.96 | 56.39 | 29,214 | +0.53(+0.95%) |
Aug 07, 2020 | 55.21 | 55.90 | 55.19 | 55.86 | 28,751 | +0.53(+0.95%) |
Aug 06, 2020 | 55.24 | 55.47 | 55.17 | 55.33 | 60,479 | +0.07(+0.12%) |
Aug 05, 2020 | 55.63 | 55.64 | 55.20 | 55.27 | 43,958 | -0.16(-0.28%) |
Aug 04, 2020 | 54.92 | 55.42 | 54.92 | 55.42 | 78,338 | +0.51(+0.93%) |
Aug 03, 2020 | 55.02 | 55.02 | 54.62 | 54.91 | 77,786 | +0.04(+0.07%) |
Jul 31, 2020 | 54.86 | 54.88 | 54.16 | 54.87 | 28,055 | -0.26(-0.48%) |
Jul 30, 2020 | 55.13 | 55.14 | 54.61 | 55.14 | 78,097 | -0.31(-0.56%) |
Jul 29, 2020 | 55.21 | 55.54 | 54.93 | 55.44 | 25,509 | +0.43(+0.78%) |
Jul 28, 2020 | 54.69 | 55.32 | 54.69 | 55.02 | 37,094 | +0.23(+0.41%) |
Jul 27, 2020 | 54.67 | 54.79 | 54.35 | 54.79 | 44,012 | +0.12(+0.22%) |
Jul 24, 2020 | 55.12 | 55.33 | 54.58 | 54.67 | 28,165 | -0.44(-0.80%) |
Jul 23, 2020 | 55.26 | 55.44 | 54.97 | 55.11 | 49,571 | -0.14(-0.26%) |
Jul 22, 2020 | 54.72 | 55.30 | 54.67 | 55.25 | 50,575 | +0.40(+0.74%) |
Jul 21, 2020 | 54.74 | 55.18 | 54.71 | 54.85 | 21,986 | +0.58(+1.08%) |
Jul 20, 2020 | 54.78 | 54.83 | 54.19 | 54.27 | 35,457 | -0.60(-1.10%) |
Jul 17, 2020 | 54.73 | 54.95 | 54.55 | 54.87 | 25,139 | +0.29(+0.54%) |
Jul 16, 2020 | 54.28 | 54.72 | 54.19 | 54.58 | 48,595 | -0.03(-0.05%) |
Jul 15, 2020 | 54.55 | 54.69 | 54.35 | 54.60 | 55,615 | +0.65(+1.21%) |
Jul 14, 2020 | 53.23 | 54.00 | 53.05 | 53.95 | 128,377 | +0.54(+1.01%) |
Jul 13, 2020 | 53.67 | 53.98 | 53.26 | 53.41 | 61,608 | +0.14(+0.26%) |
Jul 10, 2020 | 52.29 | 53.28 | 52.29 | 53.27 | 52,025 | +0.95(+1.81%) |
Jul 09, 2020 | 53.29 | 53.29 | 51.96 | 52.33 | 91,894 | -1.01(-1.89%) |
Jul 08, 2020 | 53.37 | 53.55 | 52.95 | 53.33 | 64,301 | +0.08(+0.15%) |
Jul 07, 2020 | 53.49 | 53.57 | 53.23 | 53.25 | 35,117 | -0.68(-1.26%) |
Jul 06, 2020 | 54.34 | 54.43 | 53.74 | 53.93 | 49,453 | +0.27(+0.50%) |
Jul 02, 2020 | 54.15 | 54.37 | 53.62 | 53.67 | 51,094 | +0.20(+0.37%) |
Jul 01, 2020 | 53.70 | 54.05 | 53.42 | 53.47 | 55,361 | -0.05(-0.10%) |
Jun 30, 2020 | 52.90 | 53.73 | 52.90 | 53.52 | 48,624 | +0.63(+1.19%) |
Jun 29, 2020 | 52.31 | 52.89 | 52.13 | 52.89 | 49,697 | +0.94(+1.80%) |
Jun 26, 2020 | 52.75 | 52.75 | 51.75 | 51.96 | 86,476 | -1.06(-1.99%) |
Jun 25, 2020 | 52.36 | 53.08 | 52.16 | 53.01 | 246,781 | +0.45(+0.86%) |
Jun 24, 2020 | 53.48 | 53.48 | 52.11 | 52.56 | 73,230 | -1.30(-2.42%) |
Jun 23, 2020 | 54.53 | 54.63 | 53.85 | 53.86 | 117,910 | -0.14(-0.26%) |
Jun 22, 2020 | 53.81 | 54.11 | 53.52 | 54.00 | 42,546 | -0.19(-0.35%) |
Jun 19, 2020 | 55.46 | 55.46 | 54.01 | 54.19 | 71,350 | -0.55(-1.01%) |
Jun 18, 2020 | 54.39 | 54.88 | 54.16 | 54.75 | 40,103 | +0.02(+0.03%) |
Jun 17, 2020 | 55.59 | 55.59 | 54.60 | 54.73 | 55,675 | -0.49(-0.90%) |
Jun 16, 2020 | 56.04 | 56.04 | 54.55 | 55.22 | 131,195 | +0.82(+1.51%) |
Jun 15, 2020 | 52.59 | 54.64 | 52.56 | 54.40 | 97,812 | +0.44(+0.81%) |
Jun 12, 2020 | 54.63 | 54.63 | 53.01 | 53.97 | 38,769 | +0.84(+1.58%) |
Jun 11, 2020 | 55.08 | 55.25 | 53.02 | 53.13 | 81,871 | -3.75(-6.60%) |
Jun 10, 2020 | 57.95 | 57.95 | 56.88 | 56.88 | 71,245 | -1.14(-1.96%) |
Jun 09, 2020 | 58.36 | 58.36 | 57.73 | 58.02 | 36,435 | -1.02(-1.73%) |
Jun 08, 2020 | 58.22 | 59.04 | 58.18 | 59.04 | 57,304 | +1.40(+2.43%) |
Jun 05, 2020 | 57.37 | 58.37 | 57.37 | 57.63 | 38,886 | +1.50(+2.68%) |
Jun 04, 2020 | 55.63 | 56.13 | 55.35 | 56.13 | 63,697 | +0.33(+0.60%) |
Jun 03, 2020 | 55.06 | 55.93 | 55.06 | 55.80 | 67,878 | +1.23(+2.26%) |
Jun 02, 2020 | 54.22 | 54.57 | 54.13 | 54.57 | 60,108 | +0.56(+1.03%) |