Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 61.12 | 61.12 | 60.07 | 60.15 | 486,100 | -1.18(-1.92%) |
Aug 28, 2020 | 60.50 | 61.33 | 59.75 | 61.33 | 387,417 | +0.96(+1.59%) |
Aug 27, 2020 | 60.67 | 61.09 | 60.12 | 60.37 | 364,914 | +0.15(+0.25%) |
Aug 26, 2020 | 59.90 | 60.53 | 59.49 | 60.22 | 313,428 | +0.14(+0.24%) |
Aug 25, 2020 | 60.02 | 60.33 | 59.49 | 60.07 | 324,537 | +0.60(+1.01%) |
Aug 24, 2020 | 59.00 | 59.47 | 58.61 | 59.47 | 296,138 | +1.10(+1.89%) |
Aug 21, 2020 | 58.30 | 58.77 | 58.06 | 58.37 | 246,547 | -0.23(-0.39%) |
Aug 20, 2020 | 58.17 | 58.87 | 58.14 | 58.60 | 295,351 | -0.39(-0.67%) |
Aug 19, 2020 | 59.01 | 59.69 | 58.81 | 58.99 | 370,443 | +0.04(+0.06%) |
Aug 18, 2020 | 59.73 | 59.87 | 58.89 | 58.95 | 281,254 | -0.79(-1.33%) |
Aug 17, 2020 | 60.33 | 60.40 | 59.55 | 59.75 | 634,642 | -0.23(-0.38%) |
Aug 14, 2020 | 59.28 | 60.18 | 59.25 | 59.98 | 360,058 | +0.11(+0.19%) |
Aug 13, 2020 | 60.07 | 60.60 | 59.71 | 59.86 | 265,461 | -0.76(-1.25%) |
Aug 12, 2020 | 61.17 | 61.20 | 60.15 | 60.62 | 341,534 | -0.04(-0.06%) |
Aug 11, 2020 | 60.61 | 61.61 | 60.56 | 60.66 | 792,180 | +0.77(+1.28%) |
Aug 10, 2020 | 58.09 | 60.29 | 58.07 | 59.89 | 521,708 | +2.10(+3.63%) |
Aug 07, 2020 | 57.28 | 57.96 | 57.13 | 57.79 | 1,239,945 | +0.88(+1.55%) |
Aug 06, 2020 | 56.83 | 57.26 | 56.72 | 56.91 | 699,944 | -0.25(-0.44%) |
Aug 05, 2020 | 57.01 | 57.62 | 56.87 | 57.16 | 341,123 | +0.83(+1.48%) |
Aug 04, 2020 | 56.65 | 57.11 | 56.19 | 56.33 | 360,513 | -0.57(-1.01%) |
Aug 03, 2020 | 55.81 | 57.20 | 55.69 | 56.90 | 649,527 | +1.62(+2.93%) |
Jul 31, 2020 | 56.07 | 56.91 | 54.10 | 55.28 | 998,096 | -1.22(-2.15%) |
Jul 30, 2020 | 56.43 | 56.84 | 55.54 | 56.50 | 646,042 | -0.94(-1.63%) |
Jul 29, 2020 | 56.65 | 57.76 | 56.54 | 57.44 | 458,931 | +1.10(+1.95%) |
Jul 28, 2020 | 57.50 | 57.92 | 56.25 | 56.34 | 235,373 | -1.46(-2.52%) |
Jul 27, 2020 | 56.73 | 57.92 | 56.45 | 57.79 | 593,476 | +0.85(+1.50%) |
Jul 24, 2020 | 57.24 | 57.57 | 56.83 | 56.94 | 237,671 | -0.49(-0.85%) |
Jul 23, 2020 | 57.18 | 57.96 | 57.06 | 57.43 | 303,788 | +0.17(+0.30%) |
Jul 22, 2020 | 56.81 | 57.77 | 56.81 | 57.26 | 421,468 | +0.11(+0.18%) |
Jul 21, 2020 | 56.78 | 57.60 | 56.78 | 57.15 | 519,191 | +0.63(+1.12%) |
Jul 20, 2020 | 57.26 | 57.69 | 56.10 | 56.52 | 352,033 | -1.14(-1.98%) |
Jul 17, 2020 | 57.73 | 58.17 | 57.47 | 57.66 | 355,567 | +0.18(+0.32%) |
Jul 16, 2020 | 57.67 | 58.56 | 57.23 | 57.48 | 412,521 | -0.41(-0.71%) |
Jul 15, 2020 | 58.11 | 58.40 | 57.03 | 57.89 | 465,235 | +1.15(+2.03%) |
Jul 14, 2020 | 55.20 | 56.77 | 54.85 | 56.74 | 428,194 | +1.54(+2.79%) |
Jul 13, 2020 | 54.96 | 56.26 | 54.44 | 55.20 | 416,681 | +1.07(+1.98%) |
Jul 10, 2020 | 53.64 | 54.28 | 53.46 | 54.12 | 244,355 | +0.75(+1.40%) |
Jul 09, 2020 | 54.54 | 54.60 | 52.86 | 53.38 | 515,851 | -1.52(-2.77%) |
Jul 08, 2020 | 55.28 | 55.68 | 54.23 | 54.90 | 589,038 | -0.51(-0.92%) |
Jul 07, 2020 | 55.31 | 56.24 | 55.12 | 55.41 | 588,989 | -0.65(-1.16%) |
Jul 06, 2020 | 56.66 | 56.87 | 55.44 | 56.06 | 382,333 | +0.83(+1.51%) |
Jul 02, 2020 | 55.90 | 56.83 | 55.08 | 55.23 | 456,233 | +0.58(+1.07%) |
Jul 01, 2020 | 56.48 | 56.64 | 54.51 | 54.64 | 533,814 | -1.61(-2.86%) |
Jun 30, 2020 | 55.31 | 56.59 | 55.31 | 56.25 | 724,793 | +0.34(+0.62%) |
Jun 29, 2020 | 55.02 | 56.03 | 54.83 | 55.91 | 562,270 | +1.42(+2.60%) |
Jun 26, 2020 | 54.61 | 55.16 | 53.92 | 54.49 | 1,609,192 | -0.30(-0.54%) |
Jun 25, 2020 | 52.44 | 54.87 | 51.92 | 54.79 | 1,083,163 | +2.04(+3.87%) |
Jun 24, 2020 | 52.52 | 52.97 | 51.69 | 52.75 | 1,253,344 | -0.70(-1.31%) |
Jun 23, 2020 | 53.96 | 54.14 | 53.27 | 53.44 | 668,360 | +0.46(+0.87%) |
Jun 22, 2020 | 52.65 | 53.29 | 51.38 | 52.99 | 623,141 | +0.18(+0.34%) |
Jun 19, 2020 | 54.52 | 54.71 | 52.46 | 52.80 | 1,256,130 | -1.02(-1.89%) |
Jun 18, 2020 | 53.66 | 54.76 | 53.58 | 53.82 | 420,524 | -0.64(-1.18%) |
Jun 17, 2020 | 55.90 | 56.05 | 54.31 | 54.46 | 587,102 | -1.10(-1.98%) |
Jun 16, 2020 | 57.06 | 57.28 | 54.99 | 55.56 | 441,558 | +1.24(+2.29%) |
Jun 15, 2020 | 50.58 | 54.79 | 50.38 | 54.32 | 657,752 | +1.66(+3.15%) |
Jun 12, 2020 | 54.27 | 54.27 | 51.19 | 52.66 | 652,970 | +0.80(+1.55%) |
Jun 11, 2020 | 54.23 | 54.73 | 51.82 | 51.86 | 596,726 | -5.35(-9.35%) |
Jun 10, 2020 | 59.35 | 59.35 | 57.20 | 57.20 | 631,028 | -2.63(-4.40%) |
Jun 09, 2020 | 60.31 | 60.90 | 59.23 | 59.84 | 526,824 | -2.11(-3.41%) |
Jun 08, 2020 | 60.87 | 62.14 | 60.87 | 61.95 | 646,208 | +1.42(+2.35%) |
Jun 05, 2020 | 60.40 | 61.93 | 59.60 | 60.52 | 672,397 | +2.87(+4.98%) |
Jun 04, 2020 | 57.08 | 57.77 | 56.52 | 57.65 | 692,857 | -0.16(-0.28%) |
Jun 03, 2020 | 56.03 | 58.14 | 55.89 | 57.81 | 591,110 | +2.93(+5.34%) |
Jun 02, 2020 | 55.39 | 55.39 | 54.48 | 54.88 | 890,656 | +0.05(+0.09%) |