Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 55.57 | 55.69 | 55.36 | 55.52 | 444,381 | -0.14(-0.26%) |
Aug 28, 2020 | 55.66 | 55.74 | 55.15 | 55.66 | 355,112 | +0.06(+0.10%) |
Aug 27, 2020 | 56.31 | 56.36 | 55.58 | 55.60 | 301,957 | -0.49(-0.87%) |
Aug 26, 2020 | 55.98 | 56.35 | 55.53 | 56.09 | 395,216 | +0.21(+0.38%) |
Aug 25, 2020 | 55.69 | 55.98 | 55.06 | 55.88 | 543,437 | +0.23(+0.41%) |
Aug 24, 2020 | 55.11 | 55.68 | 54.87 | 55.65 | 469,227 | +0.89(+1.63%) |
Aug 21, 2020 | 54.36 | 54.86 | 54.16 | 54.76 | 837,410 | +0.22(+0.40%) |
Aug 20, 2020 | 54.15 | 54.63 | 53.63 | 54.54 | 519,655 | -0.10(-0.18%) |
Aug 19, 2020 | 54.94 | 55.19 | 54.48 | 54.64 | 756,653 | -0.06(-0.10%) |
Aug 18, 2020 | 54.60 | 55.15 | 54.46 | 54.70 | 431,556 | +0.02(+0.03%) |
Aug 17, 2020 | 54.78 | 55.27 | 54.51 | 54.68 | 430,088 | -0.03(-0.05%) |
Aug 14, 2020 | 54.29 | 54.97 | 54.29 | 54.70 | 388,136 | +0.04(+0.07%) |
Aug 13, 2020 | 54.74 | 55.14 | 54.49 | 54.67 | 381,730 | -0.53(-0.95%) |
Aug 12, 2020 | 55.24 | 55.58 | 54.74 | 55.19 | 563,951 | +0.29(+0.52%) |
Aug 11, 2020 | 53.11 | 55.29 | 53.00 | 54.91 | 1,124,846 | +2.27(+4.31%) |
Aug 10, 2020 | 52.42 | 52.85 | 52.23 | 52.64 | 438,300 | +0.27(+0.51%) |
Aug 07, 2020 | 51.85 | 52.43 | 51.76 | 52.37 | 419,488 | +0.55(+1.07%) |
Aug 06, 2020 | 51.75 | 52.11 | 51.29 | 51.81 | 526,203 | -0.15(-0.29%) |
Aug 05, 2020 | 51.42 | 52.08 | 51.39 | 51.97 | 507,769 | +0.71(+1.38%) |
Aug 04, 2020 | 50.75 | 51.37 | 50.63 | 51.26 | 658,114 | +0.11(+0.21%) |
Aug 03, 2020 | 51.15 | 51.49 | 50.96 | 51.15 | 599,295 | +0.21(+0.41%) |
Jul 31, 2020 | 50.57 | 51.03 | 50.15 | 50.94 | 858,520 | +0.15(+0.30%) |
Jul 30, 2020 | 50.81 | 50.93 | 50.07 | 50.79 | 578,892 | -0.57(-1.12%) |
Jul 29, 2020 | 51.19 | 51.66 | 51.11 | 51.37 | 455,686 | +0.41(+0.81%) |
Jul 28, 2020 | 51.68 | 51.90 | 50.90 | 50.95 | 516,164 | -0.94(-1.81%) |
Jul 27, 2020 | 50.85 | 52.34 | 50.77 | 51.89 | 755,328 | +0.85(+1.67%) |
Jul 24, 2020 | 52.09 | 52.14 | 50.65 | 51.04 | 630,173 | -1.07(-2.06%) |
Jul 23, 2020 | 51.44 | 53.30 | 51.14 | 52.11 | 1,465,941 | +2.11(+4.23%) |
Jul 22, 2020 | 49.88 | 50.58 | 49.85 | 50.00 | 719,872 | -0.04(-0.08%) |
Jul 21, 2020 | 50.02 | 50.63 | 49.95 | 50.04 | 915,561 | +0.30(+0.60%) |
Jul 20, 2020 | 49.93 | 50.36 | 49.67 | 49.74 | 1,004,730 | -0.37(-0.74%) |
Jul 17, 2020 | 49.94 | 50.62 | 49.86 | 50.11 | 490,030 | +0.19(+0.37%) |
Jul 16, 2020 | 49.97 | 50.54 | 49.70 | 49.93 | 409,597 | -0.15(-0.30%) |
Jul 15, 2020 | 49.78 | 50.45 | 49.33 | 50.08 | 607,538 | +1.04(+2.12%) |
Jul 14, 2020 | 46.73 | 49.08 | 46.70 | 49.04 | 850,693 | +2.64(+5.69%) |
Jul 13, 2020 | 46.59 | 47.36 | 46.38 | 46.40 | 369,325 | +0.22(+0.47%) |
Jul 10, 2020 | 45.65 | 46.23 | 45.22 | 46.18 | 691,007 | +0.46(+1.00%) |
Jul 09, 2020 | 45.63 | 46.11 | 45.20 | 45.72 | 612,461 | +0.30(+0.65%) |
Jul 08, 2020 | 45.48 | 45.80 | 45.04 | 45.42 | 597,762 | -0.06(-0.13%) |
Jul 07, 2020 | 45.66 | 46.07 | 45.44 | 45.48 | 495,625 | -0.55(-1.20%) |
Jul 06, 2020 | 47.13 | 47.13 | 45.95 | 46.03 | 643,657 | -0.23(-0.49%) |
Jul 02, 2020 | 45.86 | 46.71 | 45.75 | 46.26 | 582,795 | +1.04(+2.30%) |
Jul 01, 2020 | 45.77 | 46.01 | 45.16 | 45.22 | 741,415 | -0.54(-1.19%) |
Jun 30, 2020 | 45.14 | 45.97 | 45.09 | 45.77 | 690,452 | +0.50(+1.10%) |
Jun 29, 2020 | 44.71 | 45.60 | 44.69 | 45.27 | 571,256 | +0.61(+1.37%) |
Jun 26, 2020 | 44.60 | 45.21 | 44.29 | 44.66 | 2,870,459 | -0.07(-0.15%) |
Jun 25, 2020 | 44.00 | 44.82 | 43.37 | 44.73 | 767,326 | +0.47(+1.06%) |
Jun 24, 2020 | 45.09 | 45.10 | 43.86 | 44.26 | 972,614 | -1.34(-2.95%) |
Jun 23, 2020 | 46.35 | 46.40 | 45.55 | 45.60 | 557,288 | -0.18(-0.40%) |
Jun 22, 2020 | 46.05 | 46.36 | 45.42 | 45.79 | 724,777 | -0.42(-0.91%) |
Jun 19, 2020 | 46.55 | 46.82 | 45.73 | 46.21 | 903,237 | +0.07(+0.14%) |
Jun 18, 2020 | 46.44 | 46.65 | 46.05 | 46.14 | 695,738 | -0.61(-1.31%) |
Jun 17, 2020 | 46.79 | 47.15 | 46.33 | 46.75 | 490,680 | +0.08(+0.16%) |
Jun 16, 2020 | 48.04 | 48.28 | 46.16 | 46.67 | 718,163 | +0.18(+0.39%) |
Jun 15, 2020 | 45.32 | 46.94 | 45.21 | 46.49 | 693,027 | +0.10(+0.21%) |
Jun 12, 2020 | 48.28 | 48.28 | 45.26 | 46.40 | 660,913 | -0.63(-1.34%) |
Jun 11, 2020 | 48.67 | 48.99 | 47.01 | 47.03 | 821,314 | -3.27(-6.50%) |
Jun 10, 2020 | 50.87 | 51.37 | 50.22 | 50.30 | 1,304,411 | -0.50(-0.98%) |
Jun 09, 2020 | 50.53 | 51.15 | 49.97 | 50.79 | 1,379,990 | -0.50(-0.97%) |
Jun 08, 2020 | 50.18 | 51.38 | 50.08 | 51.29 | 1,176,186 | +1.13(+2.26%) |
Jun 05, 2020 | 49.59 | 50.44 | 49.46 | 50.15 | 860,666 | +1.74(+3.58%) |
Jun 04, 2020 | 46.72 | 48.47 | 46.72 | 48.42 | 901,881 | +1.17(+2.48%) |
Jun 03, 2020 | 47.00 | 47.33 | 46.69 | 47.25 | 515,362 | +0.88(+1.89%) |
Jun 02, 2020 | 46.53 | 46.72 | 46.04 | 46.37 | 522,019 | +0.19(+0.41%) |