Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 54.91 | 54.91 | 54.48 | 54.71 | 65,110 | -0.96(-1.72%) |
Aug 28, 2020 | 55.32 | 55.66 | 55.17 | 55.66 | 113,034 | +0.77(+1.41%) |
Aug 27, 2020 | 55.35 | 55.35 | 54.72 | 54.89 | 92,934 | +0.09(+0.17%) |
Aug 26, 2020 | 54.66 | 54.85 | 54.43 | 54.80 | 134,222 | +0.16(+0.29%) |
Aug 25, 2020 | 53.85 | 54.64 | 53.74 | 54.64 | 95,317 | +0.90(+1.67%) |
Aug 24, 2020 | 53.84 | 53.88 | 53.50 | 53.74 | 55,187 | +0.96(+1.81%) |
Aug 21, 2020 | 52.23 | 52.83 | 52.21 | 52.78 | 53,498 | +0.65(+1.24%) |
Aug 20, 2020 | 51.66 | 52.15 | 51.59 | 52.14 | 42,359 | +0.27(+0.52%) |
Aug 19, 2020 | 52.17 | 52.22 | 51.71 | 51.87 | 68,291 | -0.62(-1.19%) |
Aug 18, 2020 | 52.47 | 52.66 | 52.28 | 52.49 | 54,314 | +0.25(+0.48%) |
Aug 17, 2020 | 51.56 | 52.24 | 51.56 | 52.24 | 54,593 | +1.23(+2.42%) |
Aug 14, 2020 | 51.22 | 51.22 | 50.88 | 51.01 | 33,098 | -0.07(-0.13%) |
Aug 13, 2020 | 51.42 | 51.42 | 50.97 | 51.07 | 59,111 | -0.49(-0.95%) |
Aug 12, 2020 | 51.30 | 51.63 | 51.18 | 51.56 | 39,181 | +0.53(+1.04%) |
Aug 11, 2020 | 51.45 | 51.53 | 51.00 | 51.04 | 43,700 | -0.20(-0.38%) |
Aug 10, 2020 | 51.31 | 51.39 | 50.88 | 51.23 | 56,942 | -0.30(-0.58%) |
Aug 07, 2020 | 51.83 | 52.05 | 51.18 | 51.53 | 131,977 | -1.73(-3.25%) |
Aug 06, 2020 | 53.06 | 53.29 | 52.76 | 53.26 | 36,583 | -0.11(-0.20%) |
Aug 05, 2020 | 53.20 | 53.47 | 53.19 | 53.37 | 50,622 | +0.59(+1.11%) |
Aug 04, 2020 | 52.59 | 52.78 | 52.45 | 52.78 | 44,431 | +0.58(+1.10%) |
Aug 03, 2020 | 51.91 | 52.33 | 51.91 | 52.20 | 57,462 | +1.23(+2.42%) |
Jul 31, 2020 | 51.03 | 51.14 | 50.63 | 50.97 | 58,911 | +0.15(+0.30%) |
Jul 30, 2020 | 50.67 | 50.85 | 50.36 | 50.82 | 36,483 | -0.27(-0.52%) |
Jul 29, 2020 | 50.79 | 51.15 | 50.79 | 51.08 | 47,087 | +1.13(+2.26%) |
Jul 28, 2020 | 50.31 | 50.31 | 49.89 | 49.95 | 42,849 | -0.01(-0.01%) |
Jul 27, 2020 | 49.58 | 50.02 | 49.55 | 49.96 | 47,364 | +0.07(+0.14%) |
Jul 24, 2020 | 49.36 | 49.90 | 49.13 | 49.89 | 119,696 | -0.93(-1.83%) |
Jul 23, 2020 | 51.48 | 51.49 | 50.63 | 50.82 | 109,248 | -0.08(-0.16%) |
Jul 22, 2020 | 51.16 | 51.18 | 50.54 | 50.91 | 481,640 | -0.76(-1.48%) |
Jul 21, 2020 | 52.18 | 52.18 | 51.67 | 51.67 | 89,155 | +0.67(+1.32%) |
Jul 20, 2020 | 50.48 | 51.02 | 50.48 | 51.00 | 37,588 | +1.18(+2.37%) |
Jul 17, 2020 | 49.94 | 49.94 | 49.60 | 49.82 | 58,286 | +0.34(+0.69%) |
Jul 16, 2020 | 49.12 | 49.57 | 49.10 | 49.48 | 81,445 | -1.89(-3.68%) |
Jul 15, 2020 | 51.52 | 51.65 | 51.15 | 51.37 | 55,949 | +0.18(+0.35%) |
Jul 14, 2020 | 50.84 | 51.23 | 50.31 | 51.19 | 125,299 | -0.43(-0.84%) |
Jul 13, 2020 | 52.65 | 52.97 | 51.57 | 51.63 | 102,222 | -0.40(-0.77%) |
Jul 10, 2020 | 52.26 | 52.26 | 51.74 | 52.03 | 44,131 | -0.37(-0.70%) |
Jul 09, 2020 | 52.98 | 53.07 | 51.92 | 52.39 | 74,244 | +0.52(+1.01%) |
Jul 08, 2020 | 51.16 | 51.90 | 51.12 | 51.87 | 58,072 | +2.04(+4.09%) |
Jul 07, 2020 | 49.98 | 50.38 | 49.83 | 49.83 | 152,877 | -0.78(-1.55%) |
Jul 06, 2020 | 50.16 | 50.61 | 50.04 | 50.61 | 133,193 | +2.93(+6.13%) |
Jul 02, 2020 | 47.54 | 47.78 | 47.40 | 47.69 | 91,801 | +1.19(+2.56%) |
Jul 01, 2020 | 46.35 | 46.70 | 46.34 | 46.50 | 68,062 | +0.40(+0.87%) |
Jun 30, 2020 | 46.21 | 46.25 | 45.93 | 46.10 | 23,608 | +0.14(+0.31%) |
Jun 29, 2020 | 45.90 | 46.06 | 45.61 | 45.95 | 48,480 | +0.01(+0.02%) |
Jun 26, 2020 | 46.24 | 46.26 | 45.84 | 45.95 | 39,968 | -0.22(-0.47%) |
Jun 25, 2020 | 46.06 | 46.21 | 45.93 | 46.16 | 44,526 | -0.10(-0.21%) |
Jun 24, 2020 | 46.46 | 46.70 | 45.92 | 46.26 | 54,227 | -0.36(-0.77%) |
Jun 23, 2020 | 46.69 | 46.85 | 46.60 | 46.62 | 30,044 | +0.77(+1.67%) |
Jun 22, 2020 | 45.75 | 45.92 | 45.61 | 45.85 | 32,546 | +0.47(+1.03%) |
Jun 19, 2020 | 45.94 | 45.94 | 45.25 | 45.38 | 41,603 | +0.19(+0.42%) |
Jun 18, 2020 | 45.07 | 45.41 | 45.07 | 45.19 | 40,419 | +0.20(+0.44%) |
Jun 17, 2020 | 44.72 | 45.04 | 44.72 | 45.00 | 22,426 | +0.69(+1.57%) |
Jun 16, 2020 | 45.07 | 45.07 | 44.11 | 44.30 | 46,744 | +0.39(+0.89%) |
Jun 15, 2020 | 43.10 | 43.96 | 43.10 | 43.91 | 26,508 | +0.12(+0.27%) |
Jun 12, 2020 | 44.00 | 44.00 | 43.33 | 43.79 | 39,512 | +0.74(+1.73%) |
Jun 11, 2020 | 43.48 | 43.76 | 43.01 | 43.05 | 57,554 | -1.50(-3.37%) |
Jun 10, 2020 | 44.23 | 44.67 | 44.17 | 44.55 | 696,113 | +0.73(+1.67%) |
Jun 09, 2020 | 43.38 | 43.83 | 43.38 | 43.82 | 355,600 | +0.19(+0.44%) |
Jun 08, 2020 | 43.56 | 43.67 | 43.30 | 43.63 | 45,899 | -0.16(-0.36%) |
Jun 05, 2020 | 43.60 | 43.92 | 43.60 | 43.79 | 37,212 | +0.81(+1.89%) |
Jun 04, 2020 | 43.04 | 43.33 | 42.84 | 42.97 | 37,221 | -0.35(-0.82%) |
Jun 03, 2020 | 43.00 | 43.40 | 42.94 | 43.33 | 23,044 | +0.73(+1.72%) |
Jun 02, 2020 | 42.38 | 42.76 | 42.31 | 42.60 | 593,803 | +0.65(+1.54%) |