Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 56.99 | 57.62 | 56.22 | 56.68 | 751,209 | -0.07(-0.12%) |
Aug 28, 2020 | 55.40 | 57.08 | 55.17 | 56.75 | 1,362,667 | +1.80(+3.27%) |
Aug 27, 2020 | 55.16 | 55.57 | 54.58 | 54.96 | 633,399 | +0.14(+0.25%) |
Aug 26, 2020 | 55.04 | 55.62 | 54.67 | 54.82 | 758,639 | -0.19(-0.34%) |
Aug 25, 2020 | 54.13 | 55.01 | 53.54 | 55.01 | 1,104,207 | +1.61(+3.01%) |
Aug 24, 2020 | 53.09 | 53.65 | 52.77 | 53.40 | 623,222 | +1.06(+2.02%) |
Aug 21, 2020 | 51.91 | 52.58 | 51.65 | 52.34 | 323,710 | +0.43(+0.83%) |
Aug 20, 2020 | 52.36 | 52.40 | 51.83 | 51.91 | 340,919 | -0.71(-1.35%) |
Aug 19, 2020 | 52.24 | 53.37 | 52.22 | 52.62 | 596,357 | +0.36(+0.69%) |
Aug 18, 2020 | 52.55 | 52.78 | 51.43 | 52.26 | 466,861 | +0.01(+0.02%) |
Aug 17, 2020 | 51.89 | 52.81 | 51.81 | 52.25 | 454,934 | +0.79(+1.53%) |
Aug 14, 2020 | 52.13 | 52.51 | 51.15 | 51.46 | 504,150 | -0.85(-1.62%) |
Aug 13, 2020 | 51.31 | 52.66 | 51.23 | 52.31 | 626,352 | +1.30(+2.54%) |
Aug 12, 2020 | 49.87 | 51.48 | 49.68 | 51.01 | 700,152 | +1.43(+2.88%) |
Aug 11, 2020 | 51.62 | 51.72 | 49.38 | 49.59 | 828,248 | -1.60(-3.12%) |
Aug 10, 2020 | 51.21 | 51.90 | 50.76 | 51.18 | 873,746 | +0.08(+0.16%) |
Aug 07, 2020 | 50.22 | 51.96 | 50.20 | 51.10 | 787,984 | +1.08(+2.15%) |
Aug 06, 2020 | 50.63 | 51.13 | 49.53 | 50.03 | 685,903 | -0.65(-1.28%) |
Aug 05, 2020 | 49.08 | 50.76 | 48.60 | 50.67 | 810,303 | +1.71(+3.49%) |
Aug 04, 2020 | 47.15 | 49.10 | 47.01 | 48.97 | 975,019 | +3.00(+6.54%) |
Aug 03, 2020 | 45.03 | 46.09 | 44.63 | 45.96 | 1,017,957 | +1.04(+2.31%) |
Jul 31, 2020 | 45.24 | 45.33 | 44.45 | 44.93 | 777,264 | -0.04(-0.09%) |
Jul 30, 2020 | 44.79 | 45.06 | 44.44 | 44.97 | 235,029 | +0.12(+0.27%) |
Jul 29, 2020 | 44.89 | 45.25 | 44.56 | 44.85 | 285,517 | +0.17(+0.38%) |
Jul 28, 2020 | 46.02 | 46.11 | 44.64 | 44.68 | 347,743 | -1.55(-3.35%) |
Jul 27, 2020 | 45.30 | 46.30 | 45.27 | 46.22 | 503,558 | +1.38(+3.07%) |
Jul 24, 2020 | 45.30 | 45.30 | 43.90 | 44.85 | 512,165 | -1.22(-2.64%) |
Jul 23, 2020 | 45.85 | 46.84 | 45.37 | 46.06 | 591,286 | +0.42(+0.92%) |
Jul 22, 2020 | 45.23 | 45.80 | 45.11 | 45.64 | 326,728 | +0.21(+0.46%) |
Jul 21, 2020 | 46.36 | 46.36 | 45.06 | 45.43 | 1,077,557 | -0.13(-0.28%) |
Jul 20, 2020 | 44.33 | 45.98 | 44.18 | 45.56 | 848,933 | +1.76(+4.01%) |
Jul 17, 2020 | 43.14 | 43.82 | 42.84 | 43.81 | 569,873 | +1.01(+2.36%) |
Jul 16, 2020 | 43.18 | 43.34 | 42.53 | 42.80 | 711,104 | -0.95(-2.17%) |
Jul 15, 2020 | 43.54 | 43.99 | 42.98 | 43.75 | 1,497,475 | +0.82(+1.91%) |
Jul 14, 2020 | 40.65 | 42.97 | 40.23 | 42.93 | 751,358 | +1.99(+4.85%) |
Jul 13, 2020 | 41.74 | 42.99 | 40.89 | 40.94 | 678,859 | -0.35(-0.85%) |
Jul 10, 2020 | 41.30 | 41.34 | 40.76 | 41.29 | 446,040 | -0.02(-0.05%) |
Jul 09, 2020 | 41.89 | 42.00 | 40.60 | 41.31 | 616,643 | -0.19(-0.46%) |
Jul 08, 2020 | 39.95 | 41.55 | 39.92 | 41.50 | 443,961 | +1.88(+4.74%) |
Jul 07, 2020 | 39.30 | 40.16 | 39.06 | 39.63 | 465,138 | +0.46(+1.17%) |
Jul 06, 2020 | 38.15 | 39.19 | 38.15 | 39.17 | 734,911 | +1.90(+5.09%) |
Jul 02, 2020 | 37.27 | 37.78 | 37.10 | 37.27 | 295,056 | +0.56(+1.52%) |
Jul 01, 2020 | 36.11 | 36.90 | 36.05 | 36.71 | 423,258 | +0.68(+1.88%) |
Jun 30, 2020 | 35.84 | 36.15 | 35.77 | 36.03 | 181,190 | +0.07(+0.19%) |
Jun 29, 2020 | 35.28 | 35.99 | 35.00 | 35.96 | 197,035 | +1.14(+3.27%) |
Jun 26, 2020 | 35.69 | 35.69 | 34.78 | 34.82 | 320,503 | -1.02(-2.84%) |
Jun 25, 2020 | 35.57 | 35.85 | 35.19 | 35.84 | 212,218 | -0.10(-0.28%) |
Jun 24, 2020 | 35.88 | 36.19 | 35.18 | 35.94 | 366,978 | +0.00(+0.00%) |
Jun 23, 2020 | 35.80 | 36.12 | 35.70 | 35.94 | 268,247 | +0.65(+1.84%) |
Jun 22, 2020 | 35.34 | 35.41 | 34.83 | 35.29 | 157,416 | +0.20(+0.57%) |
Jun 19, 2020 | 35.33 | 35.96 | 35.04 | 35.09 | 254,279 | +0.22(+0.63%) |
Jun 18, 2020 | 34.19 | 35.14 | 34.19 | 34.87 | 245,662 | +0.93(+2.73%) |
Jun 17, 2020 | 35.49 | 35.56 | 33.88 | 33.95 | 443,681 | -1.46(-4.12%) |
Jun 16, 2020 | 35.75 | 36.04 | 35.00 | 35.40 | 273,373 | +0.68(+1.95%) |
Jun 15, 2020 | 33.26 | 34.88 | 33.09 | 34.72 | 525,471 | +0.73(+2.14%) |
Jun 12, 2020 | 34.17 | 34.41 | 33.30 | 34.00 | 211,999 | +0.99(+2.99%) |
Jun 11, 2020 | 33.67 | 34.28 | 32.91 | 33.01 | 570,890 | -2.15(-6.10%) |
Jun 10, 2020 | 35.79 | 35.79 | 34.71 | 35.15 | 276,844 | -0.40(-1.12%) |
Jun 09, 2020 | 35.76 | 35.77 | 35.33 | 35.55 | 260,988 | -0.78(-2.14%) |
Jun 08, 2020 | 35.79 | 36.33 | 35.47 | 36.33 | 251,878 | +0.84(+2.36%) |
Jun 05, 2020 | 35.48 | 35.93 | 35.29 | 35.49 | 272,613 | +0.99(+2.86%) |
Jun 04, 2020 | 35.03 | 35.22 | 34.30 | 34.50 | 339,950 | -0.56(-1.59%) |
Jun 03, 2020 | 34.73 | 35.21 | 34.49 | 35.06 | 533,095 | +0.46(+1.33%) |
Jun 02, 2020 | 35.15 | 35.30 | 34.48 | 34.60 | 686,469 | -0.20(-0.57%) |