Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 51.96 | 52.36 | 51.72 | 52.13 | 49,367 | +0.34(+0.66%) |
Aug 28, 2020 | 51.78 | 52.05 | 51.50 | 51.79 | 68,754 | +0.48(+0.93%) |
Aug 27, 2020 | 51.48 | 51.66 | 50.87 | 51.32 | 66,338 | +0.29(+0.57%) |
Aug 26, 2020 | 51.00 | 51.31 | 50.81 | 51.03 | 70,125 | +0.10(+0.19%) |
Aug 25, 2020 | 50.84 | 50.99 | 50.34 | 50.93 | 65,507 | +0.30(+0.59%) |
Aug 24, 2020 | 50.74 | 50.92 | 50.02 | 50.63 | 58,391 | +0.59(+1.18%) |
Aug 21, 2020 | 49.84 | 50.37 | 49.84 | 50.04 | 62,887 | +0.23(+0.47%) |
Aug 20, 2020 | 49.99 | 50.06 | 49.30 | 49.80 | 45,230 | -0.26(-0.52%) |
Aug 19, 2020 | 49.71 | 50.48 | 49.71 | 50.06 | 73,675 | +0.52(+1.06%) |
Aug 18, 2020 | 50.39 | 50.39 | 49.24 | 49.54 | 94,259 | -0.12(-0.23%) |
Aug 17, 2020 | 49.18 | 49.78 | 49.16 | 49.66 | 75,045 | +1.01(+2.08%) |
Aug 14, 2020 | 49.04 | 49.29 | 48.46 | 48.65 | 51,668 | -0.42(-0.85%) |
Aug 13, 2020 | 48.69 | 49.51 | 48.50 | 49.06 | 73,554 | +0.65(+1.33%) |
Aug 12, 2020 | 48.04 | 48.77 | 47.63 | 48.42 | 60,863 | +1.07(+2.27%) |
Aug 11, 2020 | 49.05 | 49.05 | 47.26 | 47.34 | 52,667 | -1.41(-2.89%) |
Aug 10, 2020 | 48.56 | 48.94 | 48.29 | 48.75 | 139,362 | +0.48(+1.00%) |
Aug 07, 2020 | 47.25 | 48.77 | 47.25 | 48.27 | 122,173 | +1.04(+2.21%) |
Aug 06, 2020 | 49.55 | 49.55 | 47.23 | 47.23 | 109,650 | -0.09(-0.18%) |
Aug 05, 2020 | 47.07 | 47.84 | 46.16 | 47.32 | 101,355 | +1.07(+2.31%) |
Aug 04, 2020 | 45.66 | 46.66 | 45.50 | 46.25 | 66,729 | +1.07(+2.37%) |
Aug 03, 2020 | 45.16 | 45.18 | 44.21 | 45.18 | 79,187 | +1.27(+2.90%) |
Jul 31, 2020 | 44.67 | 44.67 | 43.32 | 43.91 | 56,197 | +0.17(+0.40%) |
Jul 30, 2020 | 43.72 | 43.92 | 43.53 | 43.73 | 66,162 | -0.39(-0.87%) |
Jul 29, 2020 | 43.98 | 44.26 | 43.82 | 44.12 | 112,349 | +0.27(+0.61%) |
Jul 28, 2020 | 44.69 | 44.72 | 43.79 | 43.85 | 38,871 | -1.00(-2.23%) |
Jul 27, 2020 | 43.99 | 44.85 | 43.96 | 44.85 | 23,655 | +0.88(+2.01%) |
Jul 24, 2020 | 44.80 | 44.80 | 43.30 | 43.96 | 53,212 | -0.89(-1.99%) |
Jul 23, 2020 | 45.53 | 45.72 | 44.53 | 44.86 | 56,498 | -0.22(-0.50%) |
Jul 22, 2020 | 45.16 | 45.21 | 44.68 | 45.08 | 40,037 | +0.17(+0.39%) |
Jul 21, 2020 | 46.25 | 46.25 | 44.78 | 44.91 | 66,056 | -0.06(-0.13%) |
Jul 20, 2020 | 44.59 | 45.02 | 44.27 | 44.97 | 53,042 | +0.56(+1.25%) |
Jul 17, 2020 | 44.09 | 44.49 | 43.85 | 44.41 | 40,861 | +0.70(+1.60%) |
Jul 16, 2020 | 44.08 | 44.15 | 43.56 | 43.71 | 50,020 | -0.45(-1.01%) |
Jul 15, 2020 | 44.05 | 44.16 | 43.32 | 44.16 | 86,306 | +1.40(+3.27%) |
Jul 14, 2020 | 41.18 | 43.27 | 40.69 | 42.76 | 59,845 | +1.82(+4.44%) |
Jul 13, 2020 | 43.23 | 43.23 | 40.90 | 40.94 | 48,019 | -0.66(-1.59%) |
Jul 10, 2020 | 41.29 | 41.69 | 41.08 | 41.60 | 24,805 | +0.35(+0.85%) |
Jul 09, 2020 | 42.26 | 42.26 | 40.53 | 41.25 | 65,894 | -0.36(-0.86%) |
Jul 08, 2020 | 41.64 | 41.64 | 40.77 | 41.61 | 126,867 | +1.17(+2.88%) |
Jul 07, 2020 | 40.56 | 40.76 | 40.22 | 40.45 | 34,659 | +0.02(+0.05%) |
Jul 06, 2020 | 40.04 | 40.51 | 39.91 | 40.43 | 53,647 | +1.51(+3.89%) |
Jul 02, 2020 | 39.52 | 39.52 | 38.70 | 38.91 | 51,257 | +0.70(+1.83%) |
Jul 01, 2020 | 38.70 | 38.70 | 38.10 | 38.22 | 49,573 | +0.23(+0.60%) |
Jun 30, 2020 | 38.72 | 38.72 | 37.40 | 37.99 | 71,589 | +0.79(+2.12%) |
Jun 29, 2020 | 36.07 | 37.33 | 36.07 | 37.20 | 30,718 | +1.45(+4.05%) |
Jun 26, 2020 | 37.24 | 37.24 | 35.75 | 35.75 | 58,770 | -1.15(-3.11%) |
Jun 25, 2020 | 36.49 | 36.90 | 35.88 | 36.90 | 28,435 | +0.35(+0.96%) |
Jun 24, 2020 | 37.22 | 37.22 | 36.22 | 36.55 | 27,613 | -0.83(-2.21%) |
Jun 23, 2020 | 37.58 | 37.74 | 37.32 | 37.38 | 24,315 | +0.29(+0.79%) |
Jun 22, 2020 | 37.61 | 37.77 | 36.78 | 37.08 | 22,297 | +0.02(+0.05%) |
Jun 19, 2020 | 37.89 | 37.89 | 36.98 | 37.07 | 36,332 | -0.13(-0.34%) |
Jun 18, 2020 | 37.60 | 37.60 | 36.86 | 37.19 | 23,247 | +0.33(+0.90%) |
Jun 17, 2020 | 37.81 | 37.96 | 36.70 | 36.86 | 25,307 | -0.79(-2.09%) |
Jun 16, 2020 | 38.67 | 38.67 | 37.31 | 37.65 | 43,446 | +0.60(+1.63%) |
Jun 15, 2020 | 35.03 | 37.27 | 35.03 | 37.05 | 43,566 | +0.79(+2.18%) |
Jun 12, 2020 | 37.12 | 37.12 | 35.30 | 36.25 | 39,420 | +0.89(+2.51%) |
Jun 11, 2020 | 36.74 | 36.79 | 35.32 | 35.37 | 46,255 | -2.68(-7.04%) |
Jun 10, 2020 | 38.43 | 38.43 | 37.64 | 38.04 | 41,371 | -0.10(-0.26%) |
Jun 09, 2020 | 40.09 | 40.09 | 37.70 | 38.14 | 54,421 | -0.55(-1.41%) |
Jun 08, 2020 | 38.67 | 38.71 | 38.18 | 38.69 | 26,970 | +1.00(+2.65%) |
Jun 05, 2020 | 37.24 | 38.10 | 37.24 | 37.69 | 39,009 | +0.95(+2.57%) |
Jun 04, 2020 | 36.92 | 36.92 | 36.45 | 36.74 | 39,540 | +0.11(+0.29%) |
Jun 03, 2020 | 36.22 | 36.74 | 36.22 | 36.64 | 41,725 | +0.76(+2.11%) |
Jun 02, 2020 | 36.05 | 36.14 | 35.61 | 35.88 | 36,255 | -0.02(-0.05%) |