Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 49.33 | 49.46 | 49.08 | 49.08 | 195,074 | -0.34(-0.69%) |
Aug 28, 2020 | 49.40 | 49.45 | 49.12 | 49.42 | 62,600 | +0.33(+0.67%) |
Aug 27, 2020 | 49.60 | 49.60 | 48.90 | 49.09 | 194,795 | -0.46(-0.94%) |
Aug 26, 2020 | 49.26 | 49.60 | 49.19 | 49.55 | 427,119 | +0.37(+0.76%) |
Aug 25, 2020 | 49.42 | 49.42 | 48.95 | 49.18 | 53,265 | +0.04(+0.09%) |
Aug 24, 2020 | 49.24 | 49.24 | 48.94 | 49.13 | 72,448 | +0.56(+1.16%) |
Aug 21, 2020 | 48.28 | 48.58 | 48.22 | 48.57 | 58,898 | -0.23(-0.47%) |
Aug 20, 2020 | 48.50 | 48.89 | 48.45 | 48.80 | 52,625 | -0.10(-0.20%) |
Aug 19, 2020 | 49.35 | 49.37 | 48.86 | 48.90 | 56,596 | -0.28(-0.56%) |
Aug 18, 2020 | 49.37 | 49.39 | 48.98 | 49.18 | 189,127 | +0.01(+0.02%) |
Aug 17, 2020 | 49.03 | 49.17 | 49.02 | 49.17 | 56,359 | +0.45(+0.91%) |
Aug 14, 2020 | 48.70 | 48.85 | 48.61 | 48.72 | 49,811 | -0.33(-0.67%) |
Aug 13, 2020 | 49.19 | 49.31 | 48.90 | 49.05 | 44,852 | -0.20(-0.40%) |
Aug 12, 2020 | 49.15 | 49.41 | 49.06 | 49.25 | 56,942 | +1.03(+2.14%) |
Aug 11, 2020 | 48.87 | 48.87 | 48.21 | 48.21 | 59,834 | +0.11(+0.22%) |
Aug 10, 2020 | 47.99 | 48.11 | 47.84 | 48.11 | 80,887 | +0.20(+0.41%) |
Aug 07, 2020 | 47.70 | 47.93 | 47.64 | 47.91 | 89,189 | -0.27(-0.56%) |
Aug 06, 2020 | 47.94 | 48.21 | 47.79 | 48.18 | 77,533 | +0.13(+0.28%) |
Aug 05, 2020 | 48.21 | 48.38 | 48.00 | 48.04 | 86,250 | +0.20(+0.41%) |
Aug 04, 2020 | 47.34 | 47.85 | 47.34 | 47.85 | 95,040 | +0.32(+0.68%) |
Aug 03, 2020 | 47.14 | 47.54 | 47.06 | 47.53 | 84,253 | +0.87(+1.87%) |
Jul 31, 2020 | 47.37 | 47.37 | 46.39 | 46.65 | 106,466 | -0.99(-2.09%) |
Jul 30, 2020 | 47.19 | 47.66 | 46.76 | 47.65 | 167,703 | -0.58(-1.21%) |
Jul 29, 2020 | 48.02 | 48.34 | 47.90 | 48.23 | 57,527 | +0.44(+0.91%) |
Jul 28, 2020 | 47.84 | 48.04 | 47.76 | 47.79 | 121,437 | -0.25(-0.51%) |
Jul 27, 2020 | 47.88 | 48.12 | 47.88 | 48.04 | 56,022 | +0.61(+1.29%) |
Jul 24, 2020 | 47.38 | 47.54 | 47.25 | 47.43 | 99,061 | -0.24(-0.50%) |
Jul 23, 2020 | 47.94 | 48.12 | 47.56 | 47.67 | 57,049 | -0.34(-0.71%) |
Jul 22, 2020 | 47.88 | 48.06 | 47.88 | 48.01 | 614,498 | +0.12(+0.26%) |
Jul 21, 2020 | 48.01 | 48.18 | 47.88 | 47.88 | 78,748 | +0.16(+0.34%) |
Jul 20, 2020 | 47.53 | 47.73 | 47.43 | 47.72 | 107,465 | +0.28(+0.58%) |
Jul 17, 2020 | 47.32 | 47.47 | 47.22 | 47.45 | 148,649 | +0.20(+0.42%) |
Jul 16, 2020 | 47.22 | 47.39 | 47.13 | 47.25 | 116,674 | -0.25(-0.53%) |
Jul 15, 2020 | 47.64 | 47.77 | 47.37 | 47.50 | 52,818 | +0.57(+1.22%) |
Jul 14, 2020 | 46.33 | 46.93 | 46.33 | 46.93 | 202,527 | +0.62(+1.35%) |
Jul 13, 2020 | 46.82 | 47.08 | 46.17 | 46.31 | 62,061 | -0.29(-0.63%) |
Jul 10, 2020 | 46.25 | 46.60 | 46.11 | 46.60 | 52,616 | +0.53(+1.14%) |
Jul 09, 2020 | 46.56 | 46.58 | 45.77 | 46.07 | 66,497 | -0.57(-1.22%) |
Jul 08, 2020 | 46.24 | 46.64 | 46.18 | 46.64 | 51,635 | +0.38(+0.83%) |
Jul 07, 2020 | 46.50 | 46.69 | 46.22 | 46.26 | 82,157 | -0.65(-1.39%) |
Jul 06, 2020 | 46.82 | 47.01 | 46.70 | 46.91 | 70,392 | +0.70(+1.52%) |
Jul 02, 2020 | 46.37 | 46.54 | 46.11 | 46.21 | 255,900 | +0.46(+1.01%) |
Jul 01, 2020 | 45.52 | 45.83 | 45.52 | 45.74 | 92,427 | +0.19(+0.41%) |
Jun 30, 2020 | 45.27 | 45.68 | 45.20 | 45.56 | 110,156 | -0.03(-0.06%) |
Jun 29, 2020 | 45.37 | 45.58 | 45.17 | 45.58 | 88,864 | +0.44(+0.97%) |
Jun 26, 2020 | 45.73 | 45.73 | 45.09 | 45.15 | 179,164 | -0.66(-1.44%) |
Jun 25, 2020 | 45.26 | 45.84 | 45.08 | 45.81 | 78,133 | +0.51(+1.12%) |
Jun 24, 2020 | 45.91 | 45.96 | 45.13 | 45.30 | 74,650 | -1.12(-2.42%) |
Jun 23, 2020 | 46.73 | 46.78 | 46.42 | 46.42 | 56,611 | +0.21(+0.46%) |
Jun 22, 2020 | 45.97 | 46.24 | 45.80 | 46.21 | 75,748 | +0.52(+1.13%) |
Jun 19, 2020 | 46.45 | 46.45 | 45.59 | 45.69 | 115,890 | -0.23(-0.50%) |
Jun 18, 2020 | 45.79 | 46.01 | 45.71 | 45.92 | 100,302 | -0.21(-0.44%) |
Jun 17, 2020 | 46.37 | 46.39 | 46.03 | 46.13 | 173,975 | +0.12(+0.25%) |
Jun 16, 2020 | 46.36 | 46.41 | 45.66 | 46.01 | 81,567 | +0.61(+1.33%) |
Jun 15, 2020 | 44.36 | 45.52 | 44.26 | 45.41 | 88,295 | +0.21(+0.46%) |
Jun 12, 2020 | 45.61 | 45.67 | 44.63 | 45.20 | 78,852 | +0.78(+1.77%) |
Jun 11, 2020 | 45.75 | 45.87 | 44.36 | 44.41 | 141,202 | -2.66(-5.65%) |
Jun 10, 2020 | 47.30 | 47.43 | 46.89 | 47.08 | 87,617 | -0.05(-0.11%) |
Jun 09, 2020 | 46.94 | 47.31 | 46.80 | 47.13 | 92,832 | -0.66(-1.38%) |
Jun 08, 2020 | 47.41 | 47.79 | 47.15 | 47.79 | 136,724 | +0.62(+1.31%) |
Jun 05, 2020 | 47.22 | 47.48 | 47.06 | 47.17 | 132,857 | +0.83(+1.79%) |
Jun 04, 2020 | 46.26 | 46.61 | 46.24 | 46.34 | 102,321 | -0.22(-0.47%) |
Jun 03, 2020 | 46.09 | 46.65 | 46.07 | 46.56 | 130,927 | +0.97(+2.13%) |
Jun 02, 2020 | 45.37 | 45.59 | 45.33 | 45.59 | 109,199 | +0.49(+1.09%) |