Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 60.97 | 60.97 | 59.93 | 60.00 | 487,270 | -1.18(-1.92%) |
Aug 28, 2020 | 60.36 | 61.18 | 59.60 | 61.18 | 388,349 | +0.96(+1.59%) |
Aug 27, 2020 | 60.52 | 60.94 | 59.98 | 60.22 | 365,793 | +0.15(+0.25%) |
Aug 26, 2020 | 59.76 | 60.39 | 59.34 | 60.07 | 314,182 | +0.14(+0.24%) |
Aug 25, 2020 | 59.88 | 60.19 | 59.34 | 59.93 | 325,318 | +0.60(+1.01%) |
Aug 24, 2020 | 58.86 | 59.33 | 58.47 | 59.33 | 296,851 | +1.10(+1.89%) |
Aug 21, 2020 | 58.16 | 58.63 | 57.92 | 58.23 | 247,141 | -0.23(-0.39%) |
Aug 20, 2020 | 58.03 | 58.73 | 58.00 | 58.46 | 296,061 | -0.39(-0.67%) |
Aug 19, 2020 | 58.87 | 59.55 | 58.67 | 58.85 | 371,334 | +0.04(+0.06%) |
Aug 18, 2020 | 59.58 | 59.73 | 58.75 | 58.81 | 281,931 | -0.79(-1.33%) |
Aug 17, 2020 | 60.19 | 60.25 | 59.40 | 59.60 | 636,169 | -0.23(-0.38%) |
Aug 14, 2020 | 59.13 | 60.03 | 59.11 | 59.83 | 360,924 | +0.11(+0.19%) |
Aug 13, 2020 | 59.93 | 60.45 | 59.56 | 59.72 | 266,100 | -0.75(-1.25%) |
Aug 12, 2020 | 61.03 | 61.05 | 60.00 | 60.47 | 342,356 | -0.04(-0.06%) |
Aug 11, 2020 | 60.46 | 61.46 | 60.41 | 60.51 | 794,086 | +0.76(+1.28%) |
Aug 10, 2020 | 57.95 | 60.15 | 57.93 | 59.75 | 522,963 | +2.09(+3.63%) |
Aug 07, 2020 | 57.14 | 57.82 | 56.99 | 57.65 | 1,242,928 | +0.88(+1.55%) |
Aug 06, 2020 | 56.70 | 57.12 | 56.58 | 56.77 | 701,628 | -0.25(-0.44%) |
Aug 05, 2020 | 56.87 | 57.48 | 56.74 | 57.02 | 341,944 | +0.83(+1.48%) |
Aug 04, 2020 | 56.52 | 56.98 | 56.06 | 56.19 | 361,381 | -0.57(-1.01%) |
Aug 03, 2020 | 55.68 | 57.06 | 55.55 | 56.77 | 651,091 | +1.61(+2.93%) |
Jul 31, 2020 | 55.93 | 56.77 | 53.97 | 55.15 | 1,000,498 | -1.21(-2.15%) |
Jul 30, 2020 | 56.30 | 56.71 | 55.41 | 56.36 | 647,596 | -0.94(-1.63%) |
Jul 29, 2020 | 56.52 | 57.63 | 56.40 | 57.30 | 460,035 | +1.10(+1.95%) |
Jul 28, 2020 | 57.36 | 57.78 | 56.12 | 56.20 | 235,939 | -1.45(-2.52%) |
Jul 27, 2020 | 56.59 | 57.78 | 56.32 | 57.65 | 594,904 | +0.85(+1.50%) |
Jul 24, 2020 | 57.10 | 57.43 | 56.70 | 56.80 | 238,243 | -0.49(-0.85%) |
Jul 23, 2020 | 57.04 | 57.83 | 56.92 | 57.29 | 304,519 | +0.17(+0.30%) |
Jul 22, 2020 | 56.67 | 57.63 | 56.67 | 57.12 | 422,482 | +0.11(+0.18%) |
Jul 21, 2020 | 56.64 | 57.46 | 56.64 | 57.01 | 520,441 | +0.63(+1.12%) |
Jul 20, 2020 | 57.12 | 57.55 | 55.96 | 56.38 | 352,880 | -1.14(-1.98%) |
Jul 17, 2020 | 57.59 | 58.03 | 57.33 | 57.52 | 356,423 | +0.18(+0.32%) |
Jul 16, 2020 | 57.53 | 58.42 | 57.09 | 57.34 | 413,514 | -0.41(-0.71%) |
Jul 15, 2020 | 57.97 | 58.26 | 56.89 | 57.75 | 466,354 | +1.15(+2.03%) |
Jul 14, 2020 | 55.06 | 56.63 | 54.72 | 56.60 | 429,224 | +1.54(+2.79%) |
Jul 13, 2020 | 54.83 | 56.13 | 54.31 | 55.06 | 417,684 | +1.07(+1.98%) |
Jul 10, 2020 | 53.51 | 54.15 | 53.34 | 53.99 | 244,943 | +0.75(+1.40%) |
Jul 09, 2020 | 54.41 | 54.47 | 52.73 | 53.25 | 517,092 | -1.52(-2.77%) |
Jul 08, 2020 | 55.15 | 55.54 | 54.10 | 54.77 | 590,456 | -0.51(-0.92%) |
Jul 07, 2020 | 55.18 | 56.11 | 54.99 | 55.28 | 590,406 | -0.65(-1.16%) |
Jul 06, 2020 | 56.53 | 56.74 | 55.30 | 55.92 | 383,253 | +0.83(+1.51%) |
Jul 02, 2020 | 55.76 | 56.70 | 54.95 | 55.09 | 457,331 | +0.58(+1.07%) |
Jul 01, 2020 | 56.34 | 56.51 | 54.38 | 54.51 | 535,099 | -1.60(-2.86%) |
Jun 30, 2020 | 55.18 | 56.45 | 55.18 | 56.12 | 726,537 | +0.34(+0.62%) |
Jun 29, 2020 | 54.89 | 55.90 | 54.70 | 55.77 | 563,623 | +1.41(+2.60%) |
Jun 26, 2020 | 54.48 | 55.03 | 53.79 | 54.36 | 1,613,065 | -0.30(-0.54%) |
Jun 25, 2020 | 52.31 | 54.74 | 51.80 | 54.65 | 1,085,769 | +2.03(+3.87%) |
Jun 24, 2020 | 52.39 | 52.84 | 51.57 | 52.62 | 1,256,361 | -0.70(-1.31%) |
Jun 23, 2020 | 53.83 | 54.01 | 53.14 | 53.32 | 669,968 | +0.46(+0.87%) |
Jun 22, 2020 | 52.52 | 53.16 | 51.25 | 52.86 | 624,641 | +0.18(+0.34%) |
Jun 19, 2020 | 54.39 | 54.58 | 52.33 | 52.68 | 1,259,153 | -1.01(-1.89%) |
Jun 18, 2020 | 53.53 | 54.63 | 53.45 | 53.69 | 421,536 | -0.64(-1.18%) |
Jun 17, 2020 | 55.76 | 55.92 | 54.18 | 54.33 | 588,515 | -1.10(-1.98%) |
Jun 16, 2020 | 56.92 | 57.14 | 54.85 | 55.43 | 442,621 | +1.24(+2.29%) |
Jun 15, 2020 | 50.46 | 54.65 | 50.26 | 54.19 | 659,335 | +1.65(+3.15%) |
Jun 12, 2020 | 54.14 | 54.14 | 51.06 | 52.53 | 654,542 | +0.80(+1.55%) |
Jun 11, 2020 | 54.10 | 54.60 | 51.69 | 51.73 | 598,162 | -5.33(-9.35%) |
Jun 10, 2020 | 59.21 | 59.21 | 57.06 | 57.06 | 632,546 | -2.63(-4.40%) |
Jun 09, 2020 | 60.17 | 60.75 | 59.08 | 59.69 | 528,092 | -2.10(-3.41%) |
Jun 08, 2020 | 60.72 | 61.99 | 60.72 | 61.80 | 647,763 | +1.42(+2.35%) |
Jun 05, 2020 | 60.26 | 61.78 | 59.46 | 60.38 | 674,015 | +2.87(+4.98%) |
Jun 04, 2020 | 56.94 | 57.63 | 56.39 | 57.51 | 694,524 | -0.16(-0.28%) |
Jun 03, 2020 | 55.89 | 58.00 | 55.76 | 57.67 | 592,533 | +2.92(+5.34%) |
Jun 02, 2020 | 55.26 | 55.26 | 54.35 | 54.75 | 892,800 | +0.05(+0.09%) |