Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 49.73 | 50.54 | 49.63 | 49.98 | 339,731 | -0.02(-0.03%) |
Aug 28, 2020 | 50.95 | 50.95 | 49.77 | 49.99 | 464,253 | -0.50(-1.00%) |
Aug 27, 2020 | 49.88 | 50.80 | 49.86 | 50.50 | 223,766 | +0.65(+1.30%) |
Aug 26, 2020 | 50.15 | 50.20 | 49.65 | 49.85 | 317,805 | -0.42(-0.83%) |
Aug 25, 2020 | 50.62 | 50.97 | 49.91 | 50.27 | 341,714 | -0.13(-0.25%) |
Aug 24, 2020 | 49.67 | 50.46 | 49.01 | 50.40 | 251,300 | +1.33(+2.70%) |
Aug 21, 2020 | 49.15 | 49.32 | 48.64 | 49.07 | 274,857 | -0.25(-0.51%) |
Aug 20, 2020 | 49.41 | 49.72 | 49.16 | 49.32 | 284,041 | -0.65(-1.31%) |
Aug 19, 2020 | 49.94 | 50.65 | 49.75 | 49.98 | 229,484 | +0.04(+0.08%) |
Aug 18, 2020 | 50.85 | 51.00 | 49.83 | 49.94 | 290,395 | -1.07(-2.09%) |
Aug 17, 2020 | 51.16 | 51.39 | 50.60 | 51.00 | 279,174 | -0.15(-0.30%) |
Aug 14, 2020 | 50.50 | 51.56 | 50.23 | 51.15 | 276,764 | +0.27(+0.53%) |
Aug 13, 2020 | 50.98 | 51.36 | 50.58 | 50.88 | 322,124 | -0.39(-0.75%) |
Aug 12, 2020 | 52.02 | 52.02 | 50.52 | 51.27 | 353,625 | +0.05(+0.10%) |
Aug 11, 2020 | 51.20 | 52.09 | 51.04 | 51.22 | 436,735 | +0.87(+1.73%) |
Aug 10, 2020 | 50.34 | 51.18 | 50.17 | 50.35 | 408,136 | +0.06(+0.12%) |
Aug 07, 2020 | 48.88 | 50.33 | 48.50 | 50.29 | 360,079 | +1.28(+2.62%) |
Aug 06, 2020 | 49.27 | 49.55 | 48.75 | 49.00 | 258,650 | -0.38(-0.76%) |
Aug 05, 2020 | 48.66 | 49.52 | 48.53 | 49.38 | 447,500 | +1.18(+2.45%) |
Aug 04, 2020 | 48.07 | 48.41 | 47.55 | 48.20 | 403,509 | -0.05(-0.10%) |
Aug 03, 2020 | 48.07 | 48.64 | 47.46 | 48.25 | 428,155 | +0.21(+0.44%) |
Jul 31, 2020 | 47.95 | 48.41 | 47.30 | 48.04 | 668,429 | -0.06(-0.12%) |
Jul 30, 2020 | 47.76 | 48.12 | 46.71 | 48.10 | 479,227 | -0.66(-1.36%) |
Jul 29, 2020 | 47.49 | 49.06 | 47.13 | 48.76 | 2,626,261 | +1.19(+2.50%) |
Jul 28, 2020 | 47.82 | 48.25 | 47.47 | 47.57 | 1,021,253 | -0.16(-0.33%) |
Jul 27, 2020 | 48.74 | 48.90 | 47.15 | 47.73 | 714,150 | -1.23(-2.52%) |
Jul 24, 2020 | 49.76 | 50.11 | 48.89 | 48.96 | 442,441 | -0.41(-0.83%) |
Jul 23, 2020 | 48.12 | 49.72 | 48.12 | 49.37 | 718,996 | +1.36(+2.83%) |
Jul 22, 2020 | 48.23 | 48.72 | 47.53 | 48.01 | 536,356 | -0.95(-1.94%) |
Jul 21, 2020 | 46.15 | 49.24 | 46.15 | 48.96 | 763,067 | +1.99(+4.23%) |
Jul 20, 2020 | 47.00 | 47.36 | 46.68 | 46.97 | 450,686 | -0.39(-0.83%) |
Jul 17, 2020 | 48.38 | 48.94 | 47.29 | 47.37 | 428,138 | -1.16(-2.39%) |
Jul 16, 2020 | 47.79 | 49.02 | 47.30 | 48.53 | 531,339 | +0.56(+1.17%) |
Jul 15, 2020 | 47.48 | 48.33 | 47.20 | 47.96 | 394,178 | +1.43(+3.08%) |
Jul 14, 2020 | 46.75 | 47.08 | 45.76 | 46.53 | 407,455 | -0.55(-1.16%) |
Jul 13, 2020 | 46.77 | 47.65 | 46.29 | 47.08 | 429,759 | +0.45(+0.97%) |
Jul 10, 2020 | 45.36 | 46.67 | 45.35 | 46.62 | 364,489 | +1.24(+2.74%) |
Jul 09, 2020 | 46.62 | 46.90 | 45.23 | 45.38 | 388,182 | -1.52(-3.24%) |
Jul 08, 2020 | 47.13 | 47.64 | 46.13 | 46.90 | 451,312 | -0.15(-0.32%) |
Jul 07, 2020 | 47.80 | 47.96 | 46.98 | 47.05 | 457,165 | -1.32(-2.72%) |
Jul 06, 2020 | 49.67 | 50.23 | 48.14 | 48.37 | 366,884 | -0.37(-0.76%) |
Jul 02, 2020 | 49.85 | 50.26 | 48.56 | 48.74 | 261,984 | +0.17(+0.35%) |
Jul 01, 2020 | 49.98 | 50.23 | 48.47 | 48.57 | 410,052 | -1.33(-2.66%) |
Jun 30, 2020 | 48.45 | 50.05 | 48.38 | 49.89 | 435,877 | +0.82(+1.68%) |
Jun 29, 2020 | 48.79 | 49.64 | 48.38 | 49.07 | 386,944 | +1.07(+2.22%) |
Jun 26, 2020 | 48.91 | 49.20 | 47.58 | 48.01 | 997,877 | -1.85(-3.70%) |
Jun 25, 2020 | 48.32 | 49.97 | 48.05 | 49.85 | 451,514 | +1.37(+2.82%) |
Jun 24, 2020 | 50.00 | 50.00 | 48.21 | 48.48 | 518,486 | -1.78(-3.54%) |
Jun 23, 2020 | 51.84 | 52.04 | 50.22 | 50.26 | 434,350 | -0.79(-1.54%) |
Jun 22, 2020 | 51.64 | 53.20 | 50.62 | 51.05 | 372,705 | -0.82(-1.58%) |
Jun 19, 2020 | 52.25 | 52.35 | 50.28 | 51.87 | 1,611,717 | +0.43(+0.83%) |
Jun 18, 2020 | 50.95 | 52.00 | 50.43 | 51.45 | 610,011 | +0.10(+0.20%) |
Jun 17, 2020 | 51.66 | 52.94 | 51.18 | 51.35 | 580,114 | -1.70(-3.21%) |
Jun 16, 2020 | 52.76 | 54.27 | 51.89 | 53.05 | 448,249 | +1.22(+2.35%) |
Jun 15, 2020 | 49.32 | 52.24 | 49.11 | 51.83 | 614,698 | +0.70(+1.38%) |
Jun 12, 2020 | 52.56 | 52.56 | 49.53 | 51.13 | 842,927 | +0.44(+0.88%) |
Jun 11, 2020 | 52.84 | 53.84 | 50.50 | 50.68 | 718,382 | -4.49(-8.14%) |
Jun 10, 2020 | 57.16 | 57.16 | 54.82 | 55.17 | 667,589 | -2.24(-3.90%) |
Jun 09, 2020 | 56.48 | 58.04 | 56.32 | 57.41 | 462,871 | -0.24(-0.42%) |
Jun 08, 2020 | 57.87 | 58.54 | 56.92 | 57.65 | 636,414 | +0.39(+0.69%) |
Jun 05, 2020 | 57.78 | 58.01 | 55.93 | 57.26 | 654,246 | +2.32(+4.23%) |
Jun 04, 2020 | 54.59 | 55.00 | 53.75 | 54.94 | 714,271 | +0.38(+0.69%) |
Jun 03, 2020 | 53.81 | 54.95 | 53.72 | 54.56 | 615,006 | +1.44(+2.71%) |
Jun 02, 2020 | 53.85 | 53.95 | 52.62 | 53.12 | 504,898 | +0.06(+0.11%) |