Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 49.54 | 49.64 | 48.63 | 48.95 | 301,433 | -0.68(-1.38%) |
Aug 28, 2020 | 49.73 | 49.73 | 49.00 | 49.63 | 284,240 | -0.03(-0.06%) |
Aug 27, 2020 | 48.63 | 49.76 | 48.63 | 49.66 | 281,556 | +1.29(+2.67%) |
Aug 26, 2020 | 48.90 | 49.41 | 48.15 | 48.37 | 200,500 | -0.78(-1.58%) |
Aug 25, 2020 | 49.80 | 49.95 | 48.53 | 49.15 | 197,186 | -0.66(-1.33%) |
Aug 24, 2020 | 49.24 | 49.86 | 48.36 | 49.81 | 236,905 | +0.57(+1.15%) |
Aug 21, 2020 | 49.05 | 49.55 | 48.48 | 49.25 | 247,994 | -0.19(-0.38%) |
Aug 20, 2020 | 47.71 | 49.64 | 47.55 | 49.44 | 417,285 | +1.56(+3.27%) |
Aug 19, 2020 | 48.84 | 49.14 | 47.71 | 47.87 | 261,437 | -1.21(-2.47%) |
Aug 18, 2020 | 50.24 | 50.24 | 48.74 | 49.08 | 298,955 | -1.25(-2.48%) |
Aug 17, 2020 | 50.21 | 50.61 | 49.74 | 50.33 | 188,284 | +0.15(+0.30%) |
Aug 14, 2020 | 50.34 | 51.08 | 49.95 | 50.18 | 176,648 | -0.14(-0.28%) |
Aug 13, 2020 | 51.70 | 52.75 | 50.12 | 50.32 | 254,708 | -1.93(-3.69%) |
Aug 12, 2020 | 52.34 | 52.39 | 51.37 | 52.25 | 225,099 | +0.60(+1.16%) |
Aug 11, 2020 | 53.31 | 54.89 | 51.33 | 51.65 | 490,484 | -0.44(-0.85%) |
Aug 10, 2020 | 51.61 | 52.62 | 50.91 | 52.09 | 455,038 | +0.47(+0.91%) |
Aug 07, 2020 | 49.88 | 51.72 | 49.55 | 51.62 | 433,164 | +1.53(+3.06%) |
Aug 06, 2020 | 48.80 | 50.58 | 48.80 | 50.09 | 329,747 | +1.06(+2.17%) |
Aug 05, 2020 | 49.23 | 49.66 | 48.46 | 49.03 | 394,633 | +0.21(+0.43%) |
Aug 04, 2020 | 48.21 | 48.95 | 48.02 | 48.81 | 395,313 | +0.52(+1.07%) |
Aug 03, 2020 | 48.55 | 48.55 | 47.19 | 48.30 | 306,325 | -0.46(-0.94%) |
Jul 31, 2020 | 49.86 | 49.86 | 47.85 | 48.75 | 492,937 | -1.21(-2.42%) |
Jul 30, 2020 | 49.29 | 49.99 | 48.75 | 49.96 | 229,892 | -0.17(-0.33%) |
Jul 29, 2020 | 49.14 | 50.21 | 49.03 | 50.13 | 272,414 | +1.42(+2.91%) |
Jul 28, 2020 | 47.15 | 49.01 | 47.04 | 48.71 | 245,979 | +1.27(+2.69%) |
Jul 27, 2020 | 46.36 | 47.45 | 45.76 | 47.44 | 213,791 | +0.93(+2.00%) |
Jul 24, 2020 | 47.63 | 47.88 | 46.38 | 46.51 | 173,469 | -1.12(-2.34%) |
Jul 23, 2020 | 46.89 | 48.26 | 46.89 | 47.63 | 424,855 | +0.09(+0.20%) |
Jul 22, 2020 | 45.92 | 47.92 | 45.49 | 47.53 | 278,427 | +1.60(+3.49%) |
Jul 21, 2020 | 46.30 | 46.87 | 45.79 | 45.93 | 319,234 | +0.06(+0.14%) |
Jul 20, 2020 | 46.62 | 46.72 | 45.61 | 45.87 | 392,011 | -0.88(-1.88%) |
Jul 17, 2020 | 45.36 | 46.86 | 45.02 | 46.75 | 398,572 | +1.63(+3.61%) |
Jul 16, 2020 | 44.81 | 45.57 | 44.66 | 45.12 | 430,025 | +0.01(+0.02%) |
Jul 15, 2020 | 45.81 | 46.27 | 44.63 | 45.11 | 469,356 | +0.77(+1.74%) |
Jul 14, 2020 | 44.06 | 44.91 | 43.75 | 44.34 | 282,668 | +0.36(+0.82%) |
Jul 13, 2020 | 44.27 | 45.26 | 43.47 | 43.98 | 293,004 | -0.24(-0.55%) |
Jul 10, 2020 | 44.31 | 44.93 | 43.64 | 44.22 | 673,401 | -0.03(-0.07%) |
Jul 09, 2020 | 44.91 | 45.14 | 43.38 | 44.25 | 426,567 | -0.79(-1.75%) |
Jul 08, 2020 | 45.67 | 45.93 | 44.20 | 45.04 | 466,502 | -0.74(-1.61%) |
Jul 07, 2020 | 46.39 | 46.56 | 45.68 | 45.78 | 287,244 | -1.53(-3.24%) |
Jul 06, 2020 | 49.73 | 49.92 | 47.28 | 47.31 | 353,675 | -0.91(-1.89%) |
Jul 02, 2020 | 50.43 | 50.67 | 48.10 | 48.22 | 275,592 | -1.16(-2.34%) |
Jul 01, 2020 | 47.81 | 49.77 | 47.65 | 49.38 | 286,168 | +1.64(+3.43%) |
Jun 30, 2020 | 47.30 | 48.31 | 46.71 | 47.74 | 384,683 | +0.29(+0.61%) |
Jun 29, 2020 | 46.22 | 47.50 | 45.19 | 47.45 | 404,740 | +1.88(+4.13%) |
Jun 26, 2020 | 45.60 | 46.21 | 44.91 | 45.57 | 525,123 | -0.45(-0.97%) |
Jun 25, 2020 | 43.93 | 46.05 | 43.70 | 46.02 | 457,905 | +1.69(+3.81%) |
Jun 24, 2020 | 44.89 | 45.37 | 42.65 | 44.33 | 515,263 | -1.42(-3.10%) |
Jun 23, 2020 | 46.76 | 46.76 | 45.12 | 45.75 | 444,806 | -0.22(-0.47%) |
Jun 22, 2020 | 46.27 | 46.91 | 45.17 | 45.97 | 434,119 | -0.28(-0.60%) |
Jun 19, 2020 | 48.54 | 49.38 | 46.07 | 46.24 | 2,314,715 | -2.69(-5.50%) |
Jun 18, 2020 | 47.42 | 49.39 | 47.21 | 48.94 | 471,421 | +0.52(+1.07%) |
Jun 17, 2020 | 50.23 | 50.87 | 48.37 | 48.42 | 442,110 | -1.38(-2.77%) |
Jun 16, 2020 | 49.79 | 50.73 | 48.91 | 49.80 | 629,454 | +2.77(+5.89%) |
Jun 15, 2020 | 44.11 | 47.33 | 43.60 | 47.03 | 806,647 | +1.36(+2.97%) |
Jun 12, 2020 | 46.30 | 46.91 | 44.14 | 45.67 | 334,746 | +1.63(+3.70%) |
Jun 11, 2020 | 45.91 | 47.01 | 43.79 | 44.04 | 487,684 | -4.44(-9.15%) |
Jun 10, 2020 | 50.16 | 50.22 | 47.80 | 48.48 | 258,134 | -2.18(-4.30%) |
Jun 09, 2020 | 51.21 | 51.70 | 50.12 | 50.66 | 271,033 | -1.90(-3.61%) |
Jun 08, 2020 | 50.97 | 52.58 | 50.60 | 52.56 | 350,601 | +2.21(+4.38%) |
Jun 05, 2020 | 49.43 | 51.42 | 48.97 | 50.35 | 421,446 | +3.00(+6.34%) |
Jun 04, 2020 | 47.02 | 47.62 | 46.15 | 47.35 | 324,171 | -0.13(-0.28%) |
Jun 03, 2020 | 45.81 | 48.10 | 45.44 | 47.48 | 466,768 | +2.63(+5.87%) |
Jun 02, 2020 | 44.41 | 45.01 | 43.82 | 44.85 | 451,204 | +1.10(+2.50%) |