Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 56.27 | 56.27 | 55.63 | 55.63 | 791,189 | -0.69(-1.22%) |
Aug 28, 2020 | 56.25 | 56.34 | 55.78 | 56.32 | 192,628 | +0.40(+0.72%) |
Aug 27, 2020 | 55.11 | 56.14 | 55.11 | 55.91 | 461,179 | +0.80(+1.46%) |
Aug 26, 2020 | 55.21 | 55.36 | 54.96 | 55.11 | 940,516 | -0.22(-0.39%) |
Aug 25, 2020 | 55.60 | 55.64 | 55.05 | 55.33 | 190,900 | +0.16(+0.29%) |
Aug 24, 2020 | 54.47 | 55.18 | 54.23 | 55.17 | 167,423 | +1.01(+1.87%) |
Aug 21, 2020 | 54.09 | 54.44 | 53.96 | 54.15 | 165,354 | -0.08(-0.15%) |
Aug 20, 2020 | 53.83 | 54.38 | 53.77 | 54.23 | 308,496 | -0.13(-0.23%) |
Aug 19, 2020 | 54.65 | 54.96 | 54.26 | 54.36 | 1,234,322 | -0.22(-0.40%) |
Aug 18, 2020 | 54.84 | 54.92 | 54.43 | 54.58 | 1,002,782 | -0.28(-0.51%) |
Aug 17, 2020 | 55.14 | 55.14 | 54.82 | 54.86 | 262,859 | -0.35(-0.64%) |
Aug 14, 2020 | 54.91 | 55.56 | 54.88 | 55.21 | 228,640 | +0.04(+0.08%) |
Aug 13, 2020 | 55.30 | 55.57 | 55.02 | 55.17 | 249,765 | -0.39(-0.70%) |
Aug 12, 2020 | 56.26 | 56.27 | 55.23 | 55.56 | 250,419 | +0.04(+0.07%) |
Aug 11, 2020 | 55.99 | 56.39 | 55.39 | 55.52 | 1,055,766 | +0.30(+0.54%) |
Aug 10, 2020 | 55.20 | 55.44 | 55.08 | 55.22 | 205,413 | +0.28(+0.50%) |
Aug 07, 2020 | 53.84 | 55.00 | 53.77 | 54.95 | 265,077 | +0.86(+1.59%) |
Aug 06, 2020 | 53.93 | 54.23 | 53.77 | 54.09 | 139,491 | +0.05(+0.10%) |
Aug 05, 2020 | 53.72 | 54.14 | 53.72 | 54.03 | 322,851 | +0.66(+1.23%) |
Aug 04, 2020 | 53.19 | 53.46 | 53.11 | 53.38 | 192,083 | +0.06(+0.11%) |
Aug 03, 2020 | 53.53 | 53.65 | 53.18 | 53.32 | 260,652 | -0.06(-0.11%) |
Jul 31, 2020 | 53.54 | 53.54 | 52.71 | 53.38 | 313,661 | -0.13(-0.24%) |
Jul 30, 2020 | 53.30 | 53.55 | 52.86 | 53.50 | 271,276 | -0.75(-1.38%) |
Jul 29, 2020 | 53.25 | 54.27 | 53.25 | 54.25 | 166,129 | +1.05(+1.97%) |
Jul 28, 2020 | 52.91 | 53.51 | 52.91 | 53.20 | 164,740 | +0.09(+0.17%) |
Jul 27, 2020 | 53.14 | 53.20 | 52.52 | 53.11 | 217,922 | -0.13(-0.25%) |
Jul 24, 2020 | 53.46 | 53.61 | 53.15 | 53.25 | 169,615 | -0.28(-0.53%) |
Jul 23, 2020 | 53.55 | 53.87 | 53.20 | 53.53 | 378,500 | -0.04(-0.07%) |
Jul 22, 2020 | 53.07 | 53.60 | 53.07 | 53.57 | 222,469 | +0.25(+0.48%) |
Jul 21, 2020 | 53.08 | 53.61 | 53.05 | 53.31 | 229,607 | +0.62(+1.18%) |
Jul 20, 2020 | 52.62 | 52.92 | 52.49 | 52.69 | 254,110 | -0.18(-0.35%) |
Jul 17, 2020 | 53.04 | 53.08 | 52.63 | 52.88 | 302,793 | -0.09(-0.17%) |
Jul 16, 2020 | 52.84 | 53.33 | 52.58 | 52.96 | 264,792 | -0.23(-0.44%) |
Jul 15, 2020 | 53.33 | 53.33 | 52.68 | 53.20 | 381,645 | +1.00(+1.92%) |
Jul 14, 2020 | 51.54 | 52.27 | 51.29 | 52.20 | 398,601 | +0.47(+0.91%) |
Jul 13, 2020 | 52.41 | 52.67 | 51.68 | 51.73 | 420,506 | -0.17(-0.33%) |
Jul 10, 2020 | 50.64 | 51.93 | 50.64 | 51.90 | 393,355 | +1.17(+2.31%) |
Jul 09, 2020 | 51.62 | 51.63 | 50.22 | 50.73 | 320,194 | -0.90(-1.74%) |
Jul 08, 2020 | 51.33 | 51.77 | 51.05 | 51.62 | 312,819 | +0.32(+0.62%) |
Jul 07, 2020 | 51.92 | 51.97 | 51.19 | 51.30 | 228,942 | -1.05(-2.01%) |
Jul 06, 2020 | 52.66 | 52.86 | 52.20 | 52.35 | 354,694 | +0.68(+1.32%) |
Jul 02, 2020 | 52.71 | 52.82 | 51.58 | 51.67 | 430,431 | +0.05(+0.09%) |
Jul 01, 2020 | 51.91 | 52.16 | 51.40 | 51.63 | 350,247 | -0.06(-0.12%) |
Jun 30, 2020 | 50.83 | 51.93 | 50.83 | 51.69 | 323,471 | +0.73(+1.44%) |
Jun 29, 2020 | 50.74 | 51.10 | 50.32 | 50.96 | 466,438 | +0.67(+1.33%) |
Jun 26, 2020 | 51.46 | 51.59 | 50.27 | 50.29 | 725,980 | -1.90(-3.63%) |
Jun 25, 2020 | 50.75 | 52.22 | 50.75 | 52.19 | 547,477 | +1.16(+2.27%) |
Jun 24, 2020 | 52.33 | 52.33 | 50.68 | 51.03 | 1,185,102 | -1.80(-3.41%) |
Jun 23, 2020 | 53.29 | 53.55 | 52.81 | 52.83 | 243,456 | +0.15(+0.28%) |
Jun 22, 2020 | 52.68 | 52.87 | 52.12 | 52.68 | 426,896 | -0.10(-0.20%) |
Jun 19, 2020 | 54.14 | 54.14 | 52.35 | 52.79 | 475,179 | -0.47(-0.88%) |
Jun 18, 2020 | 52.86 | 53.61 | 52.73 | 53.26 | 273,010 | -0.11(-0.21%) |
Jun 17, 2020 | 54.22 | 54.23 | 53.35 | 53.37 | 402,364 | -0.70(-1.29%) |
Jun 16, 2020 | 55.21 | 55.21 | 53.21 | 54.07 | 543,106 | +0.85(+1.61%) |
Jun 15, 2020 | 51.05 | 53.41 | 50.84 | 53.21 | 583,776 | +0.56(+1.06%) |
Jun 12, 2020 | 53.06 | 53.06 | 51.33 | 52.66 | 623,986 | +1.59(+3.12%) |
Jun 11, 2020 | 52.68 | 53.42 | 51.05 | 51.06 | 1,317,025 | -4.12(-7.46%) |
Jun 10, 2020 | 56.86 | 56.86 | 55.18 | 55.18 | 461,418 | -1.79(-3.15%) |
Jun 09, 2020 | 56.79 | 57.38 | 56.55 | 56.98 | 1,689,855 | -0.97(-1.67%) |
Jun 08, 2020 | 57.84 | 57.98 | 57.27 | 57.94 | 624,387 | +1.02(+1.80%) |
Jun 05, 2020 | 57.62 | 57.76 | 56.69 | 56.92 | 1,017,509 | +2.04(+3.72%) |
Jun 04, 2020 | 54.32 | 54.89 | 53.79 | 54.88 | 395,249 | +0.47(+0.86%) |
Jun 03, 2020 | 53.60 | 54.54 | 53.49 | 54.41 | 579,152 | +1.78(+3.38%) |
Jun 02, 2020 | 52.73 | 52.94 | 52.33 | 52.63 | 276,118 | +0.38(+0.72%) |