Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 51.01 | 51.25 | 50.39 | 50.52 | 129,507 | -0.76(-1.48%) |
Aug 28, 2020 | 51.56 | 52.22 | 50.79 | 51.28 | 80,977 | -0.30(-0.58%) |
Aug 27, 2020 | 51.46 | 51.85 | 50.92 | 51.58 | 92,599 | +0.28(+0.54%) |
Aug 26, 2020 | 50.70 | 51.51 | 50.61 | 51.30 | 114,014 | +0.38(+0.75%) |
Aug 25, 2020 | 51.50 | 51.62 | 50.21 | 50.92 | 111,530 | -0.26(-0.50%) |
Aug 24, 2020 | 50.60 | 51.66 | 49.96 | 51.17 | 133,073 | +1.18(+2.35%) |
Aug 21, 2020 | 49.78 | 50.57 | 49.67 | 50.00 | 189,160 | -0.06(-0.11%) |
Aug 20, 2020 | 50.01 | 50.66 | 49.48 | 50.05 | 102,652 | -0.58(-1.15%) |
Aug 19, 2020 | 51.09 | 52.00 | 50.15 | 50.64 | 108,445 | -0.52(-1.01%) |
Aug 18, 2020 | 51.72 | 51.72 | 50.90 | 51.15 | 142,615 | -0.60(-1.16%) |
Aug 17, 2020 | 53.06 | 53.21 | 51.38 | 51.76 | 105,389 | -1.30(-2.45%) |
Aug 14, 2020 | 51.85 | 53.48 | 51.27 | 53.06 | 165,632 | +0.94(+1.80%) |
Aug 13, 2020 | 52.17 | 52.41 | 51.27 | 52.12 | 143,544 | -0.83(-1.57%) |
Aug 12, 2020 | 53.84 | 54.77 | 52.58 | 52.95 | 163,940 | -0.51(-0.95%) |
Aug 11, 2020 | 50.87 | 53.94 | 50.87 | 53.46 | 371,113 | +3.02(+5.99%) |
Aug 10, 2020 | 49.17 | 51.09 | 49.17 | 50.44 | 400,684 | +1.39(+2.83%) |
Aug 07, 2020 | 48.17 | 49.43 | 47.82 | 49.05 | 140,850 | +0.43(+0.89%) |
Aug 06, 2020 | 49.33 | 49.59 | 47.35 | 48.62 | 161,710 | -1.07(-2.16%) |
Aug 05, 2020 | 57.28 | 60.96 | 49.37 | 49.69 | 626,842 | +6.02(+13.80%) |
Aug 04, 2020 | 43.90 | 44.27 | 43.47 | 43.67 | 178,303 | -0.42(-0.95%) |
Aug 03, 2020 | 42.69 | 44.28 | 42.31 | 44.09 | 131,313 | +1.54(+3.62%) |
Jul 31, 2020 | 43.18 | 43.55 | 41.88 | 42.55 | 124,329 | -0.77(-1.79%) |
Jul 30, 2020 | 43.22 | 43.91 | 42.79 | 43.32 | 73,239 | -0.52(-1.18%) |
Jul 29, 2020 | 42.76 | 44.31 | 42.76 | 43.84 | 83,634 | +1.19(+2.78%) |
Jul 28, 2020 | 43.90 | 44.82 | 42.52 | 42.65 | 153,825 | -1.34(-3.04%) |
Jul 27, 2020 | 42.81 | 44.55 | 42.38 | 43.99 | 190,982 | +1.11(+2.59%) |
Jul 24, 2020 | 43.47 | 44.00 | 42.62 | 42.88 | 189,369 | -0.58(-1.34%) |
Jul 23, 2020 | 43.90 | 44.40 | 42.00 | 43.47 | 242,527 | -0.62(-1.41%) |
Jul 22, 2020 | 44.54 | 45.18 | 43.96 | 44.09 | 144,617 | -0.56(-1.26%) |
Jul 21, 2020 | 44.08 | 45.42 | 43.51 | 44.65 | 215,250 | +0.76(+1.72%) |
Jul 20, 2020 | 44.47 | 44.47 | 43.33 | 43.90 | 63,000 | -0.76(-1.69%) |
Jul 17, 2020 | 44.65 | 45.81 | 44.41 | 44.65 | 168,978 | -0.07(-0.15%) |
Jul 16, 2020 | 44.91 | 45.70 | 44.35 | 44.72 | 86,831 | -0.41(-0.91%) |
Jul 15, 2020 | 45.28 | 46.50 | 44.99 | 45.13 | 136,046 | +1.00(+2.28%) |
Jul 14, 2020 | 42.54 | 44.31 | 41.96 | 44.13 | 110,023 | +1.46(+3.43%) |
Jul 13, 2020 | 42.99 | 43.58 | 41.89 | 42.66 | 125,847 | +0.15(+0.36%) |
Jul 10, 2020 | 41.06 | 42.58 | 41.05 | 42.51 | 106,971 | +1.52(+3.71%) |
Jul 09, 2020 | 42.24 | 42.78 | 40.97 | 40.99 | 87,973 | -1.36(-3.21%) |
Jul 08, 2020 | 42.42 | 42.71 | 41.49 | 42.35 | 94,455 | -0.04(-0.09%) |
Jul 07, 2020 | 42.71 | 43.29 | 42.29 | 42.38 | 91,612 | -0.74(-1.71%) |
Jul 06, 2020 | 44.34 | 44.57 | 42.94 | 43.12 | 137,926 | -0.41(-0.94%) |
Jul 02, 2020 | 43.13 | 44.26 | 42.60 | 43.53 | 141,687 | +1.06(+2.50%) |
Jul 01, 2020 | 42.97 | 44.82 | 42.21 | 42.47 | 178,049 | -1.82(-4.10%) |
Jun 30, 2020 | 42.65 | 44.42 | 42.50 | 44.29 | 169,098 | +1.23(+2.87%) |
Jun 29, 2020 | 43.41 | 43.87 | 42.61 | 43.05 | 231,479 | +0.39(+0.92%) |
Jun 26, 2020 | 42.80 | 43.48 | 42.11 | 42.66 | 247,403 | -0.64(-1.48%) |
Jun 25, 2020 | 42.79 | 43.47 | 42.13 | 43.30 | 190,511 | +0.19(+0.44%) |
Jun 24, 2020 | 43.54 | 44.03 | 42.81 | 43.11 | 230,801 | -0.75(-1.70%) |
Jun 23, 2020 | 44.15 | 44.34 | 42.85 | 43.86 | 219,336 | +0.37(+0.86%) |
Jun 22, 2020 | 43.13 | 43.60 | 42.29 | 43.48 | 133,048 | -0.03(-0.08%) |
Jun 19, 2020 | 44.44 | 44.79 | 42.70 | 43.52 | 247,194 | -0.33(-0.75%) |
Jun 18, 2020 | 43.28 | 44.57 | 43.03 | 43.85 | 114,721 | -0.01(-0.02%) |
Jun 17, 2020 | 44.86 | 44.95 | 43.66 | 43.86 | 117,150 | -0.98(-2.18%) |
Jun 16, 2020 | 43.53 | 45.27 | 43.25 | 44.83 | 202,789 | +3.00(+7.18%) |
Jun 15, 2020 | 40.17 | 42.48 | 40.17 | 41.83 | 93,614 | +0.38(+0.92%) |
Jun 12, 2020 | 42.28 | 43.07 | 40.21 | 41.45 | 151,725 | +0.75(+1.83%) |
Jun 11, 2020 | 42.62 | 43.21 | 40.24 | 40.70 | 187,200 | -3.42(-7.76%) |
Jun 10, 2020 | 44.60 | 44.96 | 43.46 | 44.13 | 153,576 | -0.75(-1.66%) |
Jun 09, 2020 | 45.43 | 46.04 | 44.70 | 44.87 | 101,759 | -1.38(-2.98%) |
Jun 08, 2020 | 46.59 | 47.03 | 45.52 | 46.25 | 154,622 | -0.19(-0.41%) |
Jun 05, 2020 | 45.01 | 46.85 | 44.00 | 46.44 | 353,119 | +3.39(+7.86%) |
Jun 04, 2020 | 41.11 | 43.08 | 40.95 | 43.05 | 135,088 | +1.41(+3.38%) |
Jun 03, 2020 | 41.60 | 42.55 | 41.59 | 41.65 | 134,004 | +0.59(+1.44%) |
Jun 02, 2020 | 40.42 | 41.46 | 39.82 | 41.06 | 127,354 | +0.91(+2.26%) |