Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 47.12 | 47.29 | 46.09 | 46.91 | 819,017 | -0.47(-0.98%) |
Aug 28, 2020 | 46.83 | 47.45 | 46.57 | 47.37 | 431,369 | +0.39(+0.82%) |
Aug 27, 2020 | 47.01 | 47.16 | 46.53 | 46.99 | 519,866 | +0.38(+0.82%) |
Aug 26, 2020 | 46.99 | 47.21 | 46.35 | 46.61 | 702,329 | -0.23(-0.50%) |
Aug 25, 2020 | 47.00 | 47.20 | 45.55 | 46.84 | 1,079,209 | +0.10(+0.21%) |
Aug 24, 2020 | 47.37 | 47.46 | 46.50 | 46.74 | 519,689 | -0.05(-0.11%) |
Aug 21, 2020 | 47.31 | 47.35 | 46.25 | 46.80 | 786,858 | -0.62(-1.30%) |
Aug 20, 2020 | 47.80 | 47.80 | 46.94 | 47.41 | 561,620 | -0.57(-1.19%) |
Aug 19, 2020 | 48.11 | 48.66 | 47.54 | 47.98 | 717,855 | -0.44(-0.90%) |
Aug 18, 2020 | 48.47 | 48.81 | 47.89 | 48.42 | 682,470 | -0.48(-0.99%) |
Aug 17, 2020 | 47.80 | 49.06 | 47.64 | 48.90 | 782,987 | +1.21(+2.55%) |
Aug 14, 2020 | 46.84 | 47.82 | 46.65 | 47.69 | 539,726 | +0.69(+1.46%) |
Aug 13, 2020 | 47.48 | 47.86 | 46.92 | 47.00 | 756,799 | -0.53(-1.11%) |
Aug 12, 2020 | 47.65 | 47.76 | 47.03 | 47.53 | 787,084 | +0.22(+0.47%) |
Aug 11, 2020 | 46.86 | 48.23 | 46.72 | 47.30 | 1,261,161 | +1.10(+2.38%) |
Aug 10, 2020 | 44.85 | 46.32 | 44.80 | 46.21 | 1,189,078 | +1.15(+2.56%) |
Aug 07, 2020 | 45.09 | 45.32 | 44.42 | 45.05 | 1,049,443 | -0.01(-0.02%) |
Aug 06, 2020 | 45.88 | 47.05 | 44.26 | 45.06 | 2,020,672 | -1.36(-2.92%) |
Aug 05, 2020 | 45.78 | 46.97 | 44.30 | 46.42 | 3,036,263 | -2.80(-5.70%) |
Aug 04, 2020 | 48.48 | 49.58 | 48.21 | 49.22 | 1,650,816 | +0.32(+0.66%) |
Aug 03, 2020 | 47.62 | 49.11 | 47.13 | 48.90 | 1,217,866 | +1.55(+3.28%) |
Jul 31, 2020 | 48.70 | 49.00 | 47.08 | 47.35 | 1,269,365 | -1.57(-3.21%) |
Jul 30, 2020 | 49.97 | 50.05 | 48.70 | 48.92 | 1,244,302 | -1.71(-3.37%) |
Jul 29, 2020 | 50.15 | 50.93 | 49.64 | 50.63 | 875,685 | +0.53(+1.05%) |
Jul 28, 2020 | 50.62 | 50.93 | 50.06 | 50.10 | 792,034 | -0.50(-0.99%) |
Jul 27, 2020 | 49.56 | 50.79 | 49.35 | 50.60 | 497,097 | +0.77(+1.54%) |
Jul 24, 2020 | 50.37 | 50.37 | 49.32 | 49.83 | 451,713 | -0.53(-1.05%) |
Jul 23, 2020 | 50.57 | 50.90 | 50.22 | 50.36 | 712,903 | -0.12(-0.23%) |
Jul 22, 2020 | 50.99 | 51.06 | 50.31 | 50.47 | 511,600 | -0.46(-0.91%) |
Jul 21, 2020 | 51.98 | 52.20 | 50.51 | 50.94 | 660,797 | -0.62(-1.20%) |
Jul 20, 2020 | 52.21 | 52.37 | 51.51 | 51.56 | 883,903 | -0.72(-1.38%) |
Jul 17, 2020 | 51.95 | 52.54 | 51.57 | 52.28 | 559,098 | +0.64(+1.25%) |
Jul 16, 2020 | 52.17 | 52.31 | 51.08 | 51.64 | 687,545 | -0.25(-0.48%) |
Jul 15, 2020 | 51.15 | 52.00 | 51.02 | 51.89 | 785,834 | +1.65(+3.29%) |
Jul 14, 2020 | 49.72 | 50.30 | 49.52 | 50.23 | 641,449 | +0.64(+1.30%) |
Jul 13, 2020 | 49.51 | 50.44 | 49.39 | 49.59 | 1,099,850 | +0.32(+0.65%) |
Jul 10, 2020 | 48.39 | 49.41 | 48.00 | 49.27 | 695,821 | +0.81(+1.68%) |
Jul 09, 2020 | 49.31 | 49.39 | 47.80 | 48.46 | 869,040 | -0.60(-1.22%) |
Jul 08, 2020 | 49.44 | 49.44 | 48.46 | 49.05 | 553,551 | -0.24(-0.49%) |
Jul 07, 2020 | 48.92 | 49.83 | 48.86 | 49.30 | 1,010,923 | -0.08(-0.16%) |
Jul 06, 2020 | 49.17 | 49.74 | 48.96 | 49.38 | 1,253,553 | +0.09(+0.18%) |
Jul 02, 2020 | 49.75 | 50.62 | 49.14 | 49.29 | 1,119,876 | +0.32(+0.66%) |
Jul 01, 2020 | 49.20 | 49.37 | 48.72 | 48.97 | 675,091 | -0.39(-0.80%) |
Jun 30, 2020 | 48.56 | 49.62 | 48.23 | 49.36 | 653,543 | +0.63(+1.30%) |
Jun 29, 2020 | 48.56 | 49.00 | 48.13 | 48.72 | 703,964 | +0.55(+1.15%) |
Jun 26, 2020 | 48.80 | 48.80 | 47.55 | 48.17 | 876,999 | -0.71(-1.44%) |
Jun 25, 2020 | 48.07 | 48.97 | 47.62 | 48.88 | 546,375 | +0.70(+1.45%) |
Jun 24, 2020 | 48.57 | 48.82 | 47.39 | 48.18 | 1,086,253 | -1.00(-2.03%) |
Jun 23, 2020 | 49.66 | 49.80 | 49.09 | 49.18 | 529,094 | -0.10(-0.20%) |
Jun 22, 2020 | 49.22 | 49.40 | 48.39 | 49.28 | 665,861 | +0.28(+0.56%) |
Jun 19, 2020 | 49.57 | 49.99 | 48.64 | 49.00 | 1,698,907 | +0.27(+0.55%) |
Jun 18, 2020 | 47.70 | 48.78 | 47.70 | 48.73 | 801,347 | +0.61(+1.26%) |
Jun 17, 2020 | 48.29 | 48.81 | 47.96 | 48.13 | 915,891 | +0.38(+0.79%) |
Jun 16, 2020 | 48.13 | 48.41 | 46.63 | 47.75 | 748,478 | +0.87(+1.85%) |
Jun 15, 2020 | 45.38 | 47.36 | 44.78 | 46.88 | 1,069,978 | +0.90(+1.96%) |
Jun 12, 2020 | 46.94 | 48.30 | 44.93 | 45.98 | 2,125,537 | +0.24(+0.53%) |
Jun 11, 2020 | 46.77 | 47.01 | 45.46 | 45.74 | 969,410 | -1.99(-4.17%) |
Jun 10, 2020 | 50.25 | 50.32 | 47.69 | 47.73 | 1,615,696 | -2.24(-4.49%) |
Jun 09, 2020 | 51.44 | 51.64 | 49.93 | 49.97 | 1,034,319 | -1.58(-3.07%) |
Jun 08, 2020 | 49.67 | 52.03 | 49.67 | 51.56 | 1,057,174 | +1.89(+3.81%) |
Jun 05, 2020 | 49.89 | 50.74 | 49.38 | 49.66 | 992,111 | +0.34(+0.69%) |
Jun 04, 2020 | 49.10 | 49.87 | 48.77 | 49.32 | 1,080,420 | -0.28(-0.56%) |
Jun 03, 2020 | 50.68 | 51.42 | 49.56 | 49.60 | 953,610 | -0.75(-1.49%) |
Jun 02, 2020 | 48.92 | 50.44 | 48.60 | 50.35 | 795,137 | +0.84(+1.70%) |