Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 50.04 | 53.49 | 49.40 | 52.44 | 843,850 | +2.73(+5.49%) |
Aug 28, 2020 | 46.92 | 49.76 | 46.46 | 49.71 | 503,500 | +3.14(+6.74%) |
Aug 27, 2020 | 47.03 | 47.81 | 46.24 | 46.57 | 573,460 | -0.51(-1.08%) |
Aug 26, 2020 | 50.01 | 50.56 | 46.92 | 47.08 | 671,842 | -3.03(-6.05%) |
Aug 25, 2020 | 50.91 | 50.91 | 49.31 | 50.11 | 410,851 | +0.13(+0.26%) |
Aug 24, 2020 | 51.75 | 51.75 | 49.90 | 49.98 | 410,470 | -1.31(-2.55%) |
Aug 21, 2020 | 52.19 | 52.89 | 51.03 | 51.29 | 419,900 | -0.87(-1.67%) |
Aug 20, 2020 | 52.00 | 52.28 | 51.21 | 52.16 | 234,228 | +0.04(+0.08%) |
Aug 19, 2020 | 52.16 | 52.84 | 51.30 | 52.12 | 315,927 | +0.09(+0.17%) |
Aug 18, 2020 | 53.25 | 53.63 | 51.04 | 52.03 | 641,893 | -1.38(-2.58%) |
Aug 17, 2020 | 49.82 | 53.42 | 49.57 | 53.41 | 610,939 | +3.41(+6.82%) |
Aug 14, 2020 | 50.36 | 50.97 | 49.42 | 50.00 | 770,100 | -0.27(-0.54%) |
Aug 13, 2020 | 49.91 | 50.80 | 49.51 | 50.27 | 502,303 | +0.13(+0.26%) |
Aug 12, 2020 | 52.12 | 53.03 | 49.78 | 50.14 | 758,435 | -1.23(-2.39%) |
Aug 11, 2020 | 53.40 | 54.32 | 51.20 | 51.37 | 785,820 | -1.94(-3.64%) |
Aug 10, 2020 | 51.28 | 54.13 | 48.59 | 53.31 | 1,226,429 | +2.61(+5.15%) |
Aug 07, 2020 | 50.05 | 51.81 | 49.63 | 50.70 | 645,800 | +0.70(+1.40%) |
Aug 06, 2020 | 50.79 | 50.95 | 49.84 | 50.00 | 433,528 | -0.70(-1.38%) |
Aug 05, 2020 | 49.50 | 51.12 | 49.05 | 50.70 | 590,405 | +0.91(+1.83%) |
Aug 04, 2020 | 46.54 | 49.96 | 46.21 | 49.79 | 671,543 | +3.37(+7.26%) |
Aug 03, 2020 | 45.98 | 47.47 | 45.27 | 46.42 | 718,211 | +0.85(+1.87%) |
Jul 31, 2020 | 46.09 | 46.52 | 44.63 | 45.57 | 739,200 | -0.38(-0.83%) |
Jul 30, 2020 | 45.52 | 46.94 | 45.21 | 45.95 | 435,111 | -0.14(-0.30%) |
Jul 29, 2020 | 46.15 | 46.59 | 44.41 | 46.09 | 587,965 | -0.06(-0.13%) |
Jul 28, 2020 | 48.30 | 48.45 | 45.95 | 46.15 | 781,639 | -2.11(-4.37%) |
Jul 27, 2020 | 47.55 | 48.40 | 46.29 | 48.26 | 810,560 | +0.98(+2.07%) |
Jul 24, 2020 | 46.40 | 47.62 | 45.35 | 47.28 | 499,700 | +0.36(+0.77%) |
Jul 23, 2020 | 47.49 | 48.84 | 46.59 | 46.92 | 815,393 | -0.43(-0.91%) |
Jul 22, 2020 | 45.55 | 47.48 | 45.39 | 47.35 | 563,946 | +1.61(+3.52%) |
Jul 21, 2020 | 45.56 | 46.59 | 44.77 | 45.74 | 484,602 | +0.87(+1.94%) |
Jul 20, 2020 | 44.04 | 45.09 | 43.74 | 44.87 | 405,034 | +1.23(+2.82%) |
Jul 17, 2020 | 43.88 | 44.33 | 43.29 | 43.64 | 583,800 | -0.20(-0.46%) |
Jul 16, 2020 | 44.79 | 44.82 | 43.25 | 43.84 | 594,084 | -1.41(-3.12%) |
Jul 15, 2020 | 44.71 | 45.80 | 44.24 | 45.25 | 464,893 | +1.60(+3.67%) |
Jul 14, 2020 | 41.51 | 43.66 | 40.66 | 43.65 | 911,614 | +2.52(+6.13%) |
Jul 13, 2020 | 44.76 | 44.76 | 41.00 | 41.13 | 739,930 | -1.79(-4.17%) |
Jul 10, 2020 | 44.33 | 44.71 | 42.88 | 42.92 | 545,800 | -1.19(-2.70%) |
Jul 09, 2020 | 44.39 | 44.91 | 42.88 | 44.11 | 488,828 | -0.29(-0.65%) |
Jul 08, 2020 | 42.41 | 44.70 | 42.13 | 44.40 | 843,120 | +2.44(+5.82%) |
Jul 07, 2020 | 41.67 | 42.58 | 41.53 | 41.96 | 359,722 | +0.00(+0.00%) |
Jul 06, 2020 | 43.99 | 44.22 | 41.86 | 41.96 | 512,992 | -1.05(-2.44%) |
Jul 02, 2020 | 44.04 | 44.80 | 42.92 | 43.01 | 649,300 | -0.34(-0.78%) |
Jul 01, 2020 | 41.74 | 44.16 | 41.64 | 43.35 | 763,222 | +1.77(+4.26%) |
Jun 30, 2020 | 41.70 | 42.00 | 41.10 | 41.58 | 542,059 | -0.19(-0.45%) |
Jun 29, 2020 | 41.94 | 42.75 | 40.78 | 41.77 | 581,728 | -0.06(-0.14%) |
Jun 26, 2020 | 42.71 | 42.85 | 40.77 | 41.83 | 1,671,400 | -0.47(-1.11%) |
Jun 25, 2020 | 42.23 | 42.43 | 40.95 | 42.30 | 703,875 | +0.68(+1.63%) |
Jun 24, 2020 | 42.48 | 43.16 | 40.35 | 41.62 | 977,909 | -1.53(-3.55%) |
Jun 23, 2020 | 42.50 | 44.33 | 42.36 | 43.15 | 1,019,696 | +1.07(+2.54%) |
Jun 22, 2020 | 40.44 | 42.55 | 39.61 | 42.08 | 1,055,364 | +1.65(+4.08%) |
Jun 19, 2020 | 40.44 | 41.47 | 39.67 | 40.43 | 1,368,100 | +0.30(+0.75%) |
Jun 18, 2020 | 37.86 | 41.52 | 37.49 | 40.13 | 901,460 | +2.03(+5.33%) |
Jun 17, 2020 | 38.52 | 38.73 | 37.43 | 38.10 | 757,568 | -0.13(-0.34%) |
Jun 16, 2020 | 38.01 | 38.96 | 37.22 | 38.23 | 835,150 | +0.93(+2.49%) |
Jun 15, 2020 | 35.24 | 37.39 | 34.62 | 37.30 | 642,532 | +1.09(+3.01%) |
Jun 12, 2020 | 35.22 | 36.24 | 34.40 | 36.21 | 1,021,300 | +1.51(+4.35%) |
Jun 11, 2020 | 35.00 | 36.37 | 34.37 | 34.70 | 1,267,183 | -1.35(-3.74%) |
Jun 10, 2020 | 36.38 | 36.98 | 35.70 | 36.05 | 635,377 | -0.42(-1.15%) |
Jun 09, 2020 | 37.59 | 37.87 | 36.40 | 36.47 | 655,903 | -1.47(-3.87%) |
Jun 08, 2020 | 36.74 | 38.21 | 35.13 | 37.94 | 886,459 | +1.73(+4.78%) |
Jun 05, 2020 | 36.15 | 37.00 | 34.62 | 36.21 | 821,900 | +1.04(+2.96%) |
Jun 04, 2020 | 35.92 | 37.17 | 34.95 | 35.17 | 877,729 | -0.83(-2.31%) |
Jun 03, 2020 | 35.14 | 36.46 | 34.78 | 36.00 | 1,001,855 | +1.20(+3.45%) |
Jun 02, 2020 | 35.50 | 35.70 | 34.62 | 34.80 | 1,366,095 | -0.43(-1.22%) |