Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 46.58 | 46.65 | 46.28 | 46.28 | 23,065 | -0.55(-1.17%) |
Aug 28, 2020 | 47.10 | 47.15 | 46.52 | 46.83 | 92,100 | +0.03(+0.06%) |
Aug 27, 2020 | 47.12 | 47.18 | 46.55 | 46.80 | 37,723 | +0.19(+0.41%) |
Aug 26, 2020 | 46.49 | 46.71 | 46.45 | 46.61 | 68,881 | -0.09(-0.20%) |
Aug 25, 2020 | 46.71 | 46.84 | 46.40 | 46.70 | 186,778 | -0.01(-0.02%) |
Aug 24, 2020 | 46.67 | 46.87 | 46.28 | 46.71 | 65,552 | +1.05(+2.30%) |
Aug 21, 2020 | 45.44 | 45.66 | 45.23 | 45.66 | 34,500 | -0.42(-0.92%) |
Aug 20, 2020 | 45.90 | 46.14 | 45.89 | 46.08 | 18,749 | -0.27(-0.58%) |
Aug 19, 2020 | 46.42 | 46.91 | 46.35 | 46.35 | 22,170 | -0.12(-0.26%) |
Aug 18, 2020 | 46.65 | 46.68 | 46.34 | 46.47 | 22,391 | +0.33(+0.72%) |
Aug 17, 2020 | 45.87 | 46.36 | 45.87 | 46.14 | 12,341 | +0.08(+0.17%) |
Aug 14, 2020 | 46.01 | 46.22 | 45.87 | 46.06 | 17,000 | -0.62(-1.32%) |
Aug 13, 2020 | 46.84 | 47.05 | 46.63 | 46.68 | 16,219 | -0.15(-0.33%) |
Aug 12, 2020 | 46.51 | 47.04 | 46.51 | 46.83 | 26,177 | +1.12(+2.45%) |
Aug 11, 2020 | 46.28 | 46.42 | 45.71 | 45.71 | 28,225 | +0.22(+0.48%) |
Aug 10, 2020 | 45.20 | 45.66 | 45.18 | 45.49 | 56,700 | +0.42(+0.93%) |
Aug 07, 2020 | 44.85 | 45.12 | 44.84 | 45.07 | 31,700 | -0.49(-1.08%) |
Aug 06, 2020 | 45.90 | 45.96 | 45.42 | 45.56 | 31,919 | -0.84(-1.81%) |
Aug 05, 2020 | 46.78 | 46.94 | 46.40 | 46.40 | 27,950 | -0.31(-0.67%) |
Aug 04, 2020 | 46.48 | 47.03 | 46.48 | 46.71 | 29,614 | -0.64(-1.35%) |
Aug 03, 2020 | 47.00 | 47.50 | 46.54 | 47.35 | 18,983 | -0.96(-1.99%) |
Jul 31, 2020 | 49.72 | 49.72 | 48.07 | 48.31 | 219,600 | -1.30(-2.62%) |
Jul 30, 2020 | 48.99 | 49.74 | 48.92 | 49.61 | 26,624 | -0.90(-1.79%) |
Jul 29, 2020 | 50.17 | 50.62 | 49.92 | 50.51 | 14,472 | +1.41(+2.86%) |
Jul 28, 2020 | 48.87 | 49.43 | 48.69 | 49.11 | 35,759 | +0.89(+1.84%) |
Jul 27, 2020 | 48.15 | 48.63 | 48.14 | 48.22 | 19,937 | +0.27(+0.56%) |
Jul 24, 2020 | 48.49 | 48.49 | 47.86 | 47.95 | 20,700 | -0.34(-0.70%) |
Jul 23, 2020 | 48.30 | 48.65 | 48.10 | 48.29 | 34,397 | -0.20(-0.41%) |
Jul 22, 2020 | 48.77 | 48.77 | 48.19 | 48.49 | 20,741 | -0.25(-0.51%) |
Jul 21, 2020 | 48.65 | 48.99 | 48.47 | 48.74 | 18,633 | +0.44(+0.91%) |
Jul 20, 2020 | 48.21 | 48.38 | 48.07 | 48.30 | 33,828 | +0.22(+0.46%) |
Jul 17, 2020 | 47.46 | 48.17 | 47.46 | 48.08 | 44,500 | -0.56(-1.15%) |
Jul 16, 2020 | 48.29 | 48.83 | 48.15 | 48.64 | 70,280 | -0.75(-1.52%) |
Jul 15, 2020 | 49.36 | 49.81 | 49.18 | 49.39 | 87,473 | +1.00(+2.07%) |
Jul 14, 2020 | 48.12 | 48.40 | 47.87 | 48.39 | 26,828 | +0.66(+1.38%) |
Jul 13, 2020 | 48.42 | 48.99 | 47.70 | 47.73 | 62,048 | -0.13(-0.27%) |
Jul 10, 2020 | 47.23 | 48.00 | 47.23 | 47.86 | 31,100 | +0.83(+1.76%) |
Jul 09, 2020 | 47.66 | 47.66 | 46.86 | 47.03 | 35,887 | -0.52(-1.10%) |
Jul 08, 2020 | 48.08 | 48.08 | 47.27 | 47.55 | 17,133 | +0.85(+1.82%) |
Jul 07, 2020 | 47.09 | 47.65 | 46.70 | 46.70 | 46,542 | -0.52(-1.10%) |
Jul 06, 2020 | 47.11 | 47.30 | 46.91 | 47.22 | 22,541 | +0.98(+2.11%) |
Jul 02, 2020 | 46.35 | 46.52 | 46.14 | 46.24 | 29,600 | +0.23(+0.51%) |
Jul 01, 2020 | 45.27 | 46.11 | 45.27 | 46.01 | 35,995 | -0.10(-0.22%) |
Jun 30, 2020 | 45.95 | 46.34 | 45.77 | 46.11 | 54,812 | +0.01(+0.02%) |
Jun 29, 2020 | 46.10 | 46.31 | 45.87 | 46.10 | 16,506 | -0.58(-1.24%) |
Jun 26, 2020 | 46.95 | 47.03 | 46.53 | 46.68 | 24,600 | -0.25(-0.53%) |
Jun 25, 2020 | 46.65 | 47.04 | 46.49 | 46.93 | 50,563 | +0.26(+0.56%) |
Jun 24, 2020 | 47.47 | 47.53 | 46.67 | 46.67 | 43,201 | -1.68(-3.48%) |
Jun 23, 2020 | 48.38 | 49.05 | 48.35 | 48.35 | 38,156 | +0.54(+1.13%) |
Jun 22, 2020 | 47.98 | 48.18 | 47.37 | 47.81 | 35,468 | -0.17(-0.35%) |
Jun 19, 2020 | 48.34 | 48.54 | 47.91 | 47.98 | 81,000 | +0.82(+1.75%) |
Jun 18, 2020 | 47.16 | 47.29 | 46.82 | 47.16 | 24,667 | +0.10(+0.21%) |
Jun 17, 2020 | 47.25 | 47.52 | 47.06 | 47.06 | 105,224 | -0.08(-0.17%) |
Jun 16, 2020 | 47.73 | 47.92 | 47.06 | 47.14 | 54,687 | +1.04(+2.26%) |
Jun 15, 2020 | 45.51 | 46.16 | 45.28 | 46.10 | 61,215 | +0.37(+0.81%) |
Jun 12, 2020 | 46.37 | 46.48 | 45.26 | 45.73 | 157,100 | +0.52(+1.16%) |
Jun 11, 2020 | 47.00 | 47.25 | 45.11 | 45.21 | 88,966 | -3.04(-6.31%) |
Jun 10, 2020 | 48.91 | 48.91 | 48.01 | 48.25 | 34,138 | -0.28(-0.58%) |
Jun 09, 2020 | 48.27 | 48.84 | 48.12 | 48.53 | 26,462 | -0.72(-1.46%) |
Jun 08, 2020 | 48.55 | 49.25 | 48.55 | 49.25 | 40,929 | +0.70(+1.43%) |
Jun 05, 2020 | 48.51 | 49.23 | 48.51 | 48.55 | 34,200 | -0.01(-0.01%) |
Jun 04, 2020 | 48.49 | 48.95 | 48.23 | 48.56 | 56,034 | +0.36(+0.75%) |
Jun 03, 2020 | 47.87 | 48.52 | 47.87 | 48.20 | 77,477 | +1.20(+2.55%) |
Jun 02, 2020 | 47.01 | 47.17 | 46.79 | 47.00 | 333,739 | +0.09(+0.19%) |