Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 51.45 | 51.47 | 51.10 | 51.47 | 1,911 | +0.09(+0.18%) |
Aug 28, 2020 | 51.50 | 51.50 | 51.08 | 51.38 | 2,226 | +0.19(+0.38%) |
Aug 27, 2020 | 51.63 | 51.88 | 50.93 | 51.18 | 8,958 | -0.53(-1.03%) |
Aug 26, 2020 | 51.81 | 51.92 | 51.64 | 51.71 | 5,856 | -0.04(-0.07%) |
Aug 25, 2020 | 51.99 | 52.03 | 51.49 | 51.75 | 3,128 | -0.22(-0.43%) |
Aug 24, 2020 | 52.24 | 52.38 | 51.96 | 51.97 | 11,306 | +0.13(+0.26%) |
Aug 21, 2020 | 51.91 | 51.91 | 51.73 | 51.84 | 3,036 | -0.37(-0.71%) |
Aug 20, 2020 | 52.31 | 52.31 | 52.12 | 52.21 | 1,148 | -0.29(-0.55%) |
Aug 19, 2020 | 52.85 | 52.85 | 52.45 | 52.50 | 6,881 | +0.12(+0.24%) |
Aug 18, 2020 | 52.27 | 52.44 | 52.27 | 52.37 | 2,305 | -0.19(-0.37%) |
Aug 17, 2020 | 52.94 | 53.11 | 52.49 | 52.57 | 10,476 | -0.39(-0.74%) |
Aug 14, 2020 | 52.90 | 52.96 | 52.84 | 52.96 | 7,490 | -0.35(-0.65%) |
Aug 13, 2020 | 53.33 | 53.65 | 53.16 | 53.31 | 2,791 | -0.52(-0.97%) |
Aug 12, 2020 | 53.77 | 53.92 | 53.70 | 53.83 | 4,761 | +0.17(+0.31%) |
Aug 11, 2020 | 54.38 | 54.51 | 53.66 | 53.66 | 5,113 | -0.30(-0.55%) |
Aug 10, 2020 | 54.51 | 54.51 | 53.68 | 53.96 | 5,466 | -0.36(-0.65%) |
Aug 07, 2020 | 54.35 | 54.35 | 54.00 | 54.31 | 4,150 | -0.20(-0.37%) |
Aug 06, 2020 | 54.37 | 54.55 | 54.30 | 54.52 | 4,247 | +0.78(+1.45%) |
Aug 05, 2020 | 54.54 | 54.54 | 53.68 | 53.74 | 14,029 | -0.65(-1.20%) |
Aug 04, 2020 | 54.20 | 54.40 | 54.14 | 54.39 | 3,505 | +0.46(+0.86%) |
Aug 03, 2020 | 53.14 | 53.93 | 53.14 | 53.93 | 3,890 | +0.84(+1.58%) |
Jul 31, 2020 | 52.91 | 53.09 | 52.11 | 53.09 | 3,036 | +0.41(+0.79%) |
Jul 30, 2020 | 52.20 | 52.69 | 51.81 | 52.67 | 5,837 | -0.23(-0.43%) |
Jul 29, 2020 | 52.60 | 52.90 | 52.60 | 52.90 | 5,087 | +1.45(+2.82%) |
Jul 28, 2020 | 52.29 | 52.36 | 51.45 | 51.45 | 15,858 | -1.22(-2.31%) |
Jul 27, 2020 | 52.52 | 52.70 | 52.37 | 52.66 | 10,601 | +0.90(+1.74%) |
Jul 24, 2020 | 51.96 | 52.12 | 51.77 | 51.77 | 7,490 | -0.80(-1.51%) |
Jul 23, 2020 | 51.96 | 53.00 | 51.96 | 52.56 | 8,090 | +0.60(+1.15%) |
Jul 22, 2020 | 51.63 | 51.98 | 51.63 | 51.97 | 6,267 | +0.50(+0.96%) |
Jul 21, 2020 | 51.31 | 51.69 | 51.31 | 51.47 | 3,291 | +0.59(+1.16%) |
Jul 20, 2020 | 50.34 | 50.93 | 50.33 | 50.88 | 6,407 | +0.52(+1.04%) |
Jul 17, 2020 | 49.37 | 50.44 | 49.37 | 50.35 | 18,119 | +1.24(+2.53%) |
Jul 16, 2020 | 48.60 | 49.11 | 48.60 | 49.11 | 2,761 | -0.02(-0.04%) |
Jul 15, 2020 | 49.20 | 49.53 | 48.89 | 49.13 | 3,355 | +0.66(+1.37%) |
Jul 14, 2020 | 47.85 | 48.51 | 47.54 | 48.47 | 9,115 | +0.65(+1.36%) |
Jul 13, 2020 | 48.82 | 49.25 | 47.81 | 47.81 | 25,638 | -0.57(-1.18%) |
Jul 10, 2020 | 48.31 | 48.55 | 48.15 | 48.39 | 4,757 | -0.50(-1.03%) |
Jul 09, 2020 | 48.57 | 49.09 | 48.12 | 48.89 | 9,203 | +0.63(+1.30%) |
Jul 08, 2020 | 48.13 | 48.55 | 47.98 | 48.26 | 1,847 | +0.23(+0.48%) |
Jul 07, 2020 | 49.10 | 49.10 | 48.03 | 48.03 | 5,298 | -1.37(-2.78%) |
Jul 06, 2020 | 49.15 | 49.61 | 49.08 | 49.40 | 4,994 | +1.09(+2.25%) |
Jul 02, 2020 | 48.59 | 49.04 | 48.24 | 48.32 | 2,935 | +0.23(+0.48%) |
Jul 01, 2020 | 48.72 | 48.72 | 48.08 | 48.09 | 7,651 | -0.84(-1.71%) |
Jun 30, 2020 | 48.55 | 48.92 | 48.43 | 48.92 | 4,333 | +0.59(+1.23%) |
Jun 29, 2020 | 47.81 | 48.46 | 47.65 | 48.33 | 4,884 | +0.41(+0.86%) |
Jun 26, 2020 | 47.61 | 47.91 | 47.36 | 47.91 | 3,036 | +0.05(+0.10%) |
Jun 25, 2020 | 47.26 | 47.87 | 46.73 | 47.86 | 4,502 | +0.38(+0.79%) |
Jun 24, 2020 | 48.37 | 48.37 | 47.24 | 47.49 | 5,334 | -1.19(-2.44%) |
Jun 23, 2020 | 49.22 | 49.23 | 48.66 | 48.67 | 5,703 | -0.21(-0.43%) |
Jun 22, 2020 | 48.72 | 49.02 | 48.71 | 48.88 | 2,623 | -0.01(-0.01%) |
Jun 19, 2020 | 49.78 | 49.97 | 48.63 | 48.89 | 6,174 | -0.37(-0.74%) |
Jun 18, 2020 | 49.21 | 49.37 | 49.03 | 49.26 | 13,036 | -0.41(-0.82%) |
Jun 17, 2020 | 50.83 | 50.83 | 49.65 | 49.66 | 4,109 | -0.76(-1.50%) |
Jun 16, 2020 | 50.93 | 51.31 | 50.11 | 50.42 | 11,664 | +1.37(+2.79%) |
Jun 15, 2020 | 47.71 | 49.26 | 47.69 | 49.05 | 6,304 | +0.19(+0.40%) |
Jun 12, 2020 | 49.35 | 49.65 | 47.75 | 48.86 | 8,919 | +1.03(+2.15%) |
Jun 11, 2020 | 50.06 | 50.06 | 47.83 | 47.83 | 12,684 | -3.68(-7.14%) |
Jun 10, 2020 | 51.89 | 52.11 | 51.35 | 51.51 | 8,640 | -0.76(-1.45%) |
Jun 09, 2020 | 52.52 | 52.52 | 52.02 | 52.27 | 15,924 | -0.65(-1.23%) |
Jun 08, 2020 | 52.38 | 52.93 | 52.38 | 52.92 | 13,502 | +0.72(+1.38%) |
Jun 05, 2020 | 51.73 | 52.58 | 51.73 | 52.20 | 4,662 | +1.50(+2.96%) |
Jun 04, 2020 | 51.24 | 51.24 | 50.44 | 50.70 | 1,937 | -0.73(-1.42%) |
Jun 03, 2020 | 50.84 | 51.55 | 50.84 | 51.43 | 3,522 | +0.93(+1.83%) |
Jun 02, 2020 | 50.59 | 50.59 | 50.30 | 50.50 | 4,031 | +0.14(+0.28%) |