Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 47.57 | 47.99 | 47.57 | 47.70 | 201,734 | -0.06(-0.12%) |
Aug 28, 2020 | 47.79 | 47.83 | 47.15 | 47.76 | 230,768 | +0.17(+0.35%) |
Aug 27, 2020 | 48.17 | 48.23 | 47.44 | 47.59 | 311,329 | -0.42(-0.88%) |
Aug 26, 2020 | 47.84 | 48.12 | 47.59 | 48.01 | 196,955 | -0.41(-0.85%) |
Aug 25, 2020 | 49.24 | 49.29 | 48.24 | 48.43 | 258,543 | -0.71(-1.44%) |
Aug 24, 2020 | 49.41 | 49.42 | 48.83 | 49.14 | 295,496 | +0.62(+1.29%) |
Aug 21, 2020 | 48.44 | 48.60 | 48.20 | 48.51 | 258,119 | -0.12(-0.24%) |
Aug 20, 2020 | 48.28 | 48.74 | 48.16 | 48.63 | 570,674 | +0.41(+0.84%) |
Aug 19, 2020 | 48.60 | 48.78 | 48.20 | 48.22 | 345,994 | -0.63(-1.30%) |
Aug 18, 2020 | 49.34 | 49.44 | 48.66 | 48.86 | 317,212 | -0.08(-0.17%) |
Aug 17, 2020 | 49.26 | 49.31 | 48.78 | 48.94 | 368,581 | -0.34(-0.69%) |
Aug 14, 2020 | 49.33 | 49.54 | 49.17 | 49.28 | 297,430 | -0.57(-1.14%) |
Aug 13, 2020 | 50.02 | 50.27 | 49.69 | 49.85 | 262,956 | -0.77(-1.52%) |
Aug 12, 2020 | 49.91 | 51.09 | 49.91 | 50.62 | 392,998 | +1.62(+3.31%) |
Aug 11, 2020 | 49.88 | 49.91 | 48.90 | 48.99 | 475,073 | -0.99(-1.98%) |
Aug 10, 2020 | 50.03 | 50.17 | 49.80 | 49.98 | 371,195 | -0.02(-0.03%) |
Aug 07, 2020 | 49.15 | 50.03 | 49.14 | 50.00 | 461,063 | -0.02(-0.03%) |
Aug 06, 2020 | 49.47 | 50.10 | 49.42 | 50.02 | 412,810 | -0.16(-0.32%) |
Aug 05, 2020 | 50.97 | 51.09 | 50.07 | 50.18 | 466,536 | -0.72(-1.41%) |
Aug 04, 2020 | 50.14 | 50.99 | 50.14 | 50.89 | 314,879 | +0.49(+0.97%) |
Aug 03, 2020 | 50.17 | 50.62 | 50.06 | 50.40 | 481,200 | +0.48(+0.96%) |
Jul 31, 2020 | 50.48 | 50.49 | 49.52 | 49.92 | 362,552 | +0.14(+0.27%) |
Jul 30, 2020 | 49.70 | 49.81 | 49.16 | 49.79 | 265,786 | -0.62(-1.24%) |
Jul 29, 2020 | 50.48 | 50.50 | 50.14 | 50.41 | 338,458 | +0.53(+1.07%) |
Jul 28, 2020 | 49.02 | 50.00 | 49.02 | 49.88 | 338,751 | +0.73(+1.48%) |
Jul 27, 2020 | 49.22 | 49.24 | 48.81 | 49.15 | 299,306 | +0.69(+1.43%) |
Jul 24, 2020 | 48.85 | 48.95 | 48.41 | 48.46 | 385,759 | -0.13(-0.26%) |
Jul 23, 2020 | 48.46 | 48.81 | 48.46 | 48.59 | 296,526 | -0.14(-0.29%) |
Jul 22, 2020 | 48.22 | 48.78 | 48.10 | 48.73 | 292,620 | +0.37(+0.77%) |
Jul 21, 2020 | 48.43 | 48.63 | 48.26 | 48.36 | 342,962 | +0.57(+1.20%) |
Jul 20, 2020 | 47.91 | 48.02 | 47.63 | 47.79 | 599,377 | +0.44(+0.93%) |
Jul 17, 2020 | 47.29 | 47.46 | 47.08 | 47.35 | 489,954 | +0.78(+1.67%) |
Jul 16, 2020 | 46.57 | 46.83 | 46.44 | 46.57 | 473,664 | +0.35(+0.75%) |
Jul 15, 2020 | 46.49 | 46.86 | 46.10 | 46.22 | 853,953 | -0.52(-1.10%) |
Jul 14, 2020 | 46.08 | 46.79 | 46.05 | 46.74 | 673,169 | +0.65(+1.41%) |
Jul 13, 2020 | 45.99 | 46.71 | 45.93 | 46.09 | 769,724 | -0.59(-1.27%) |
Jul 10, 2020 | 46.52 | 46.95 | 46.23 | 46.68 | 638,550 | +1.39(+3.06%) |
Jul 09, 2020 | 45.65 | 45.98 | 45.04 | 45.29 | 1,507,806 | -3.17(-6.54%) |
Jul 08, 2020 | 47.52 | 48.61 | 47.44 | 48.46 | 1,292,726 | +1.03(+2.17%) |
Jul 07, 2020 | 47.71 | 47.89 | 47.39 | 47.43 | 745,307 | -1.01(-2.09%) |
Jul 06, 2020 | 48.82 | 49.03 | 48.10 | 48.44 | 616,454 | -0.68(-1.38%) |
Jul 02, 2020 | 49.39 | 49.63 | 49.10 | 49.12 | 816,630 | -1.63(-3.21%) |
Jul 01, 2020 | 50.47 | 50.83 | 49.96 | 50.75 | 1,162,465 | +1.15(+2.32%) |
Jun 30, 2020 | 49.33 | 49.93 | 49.23 | 49.60 | 1,164,710 | +0.57(+1.17%) |
Jun 29, 2020 | 48.42 | 49.03 | 48.35 | 49.03 | 699,351 | +0.69(+1.44%) |
Jun 26, 2020 | 48.82 | 49.20 | 48.15 | 48.33 | 862,005 | -0.67(-1.37%) |
Jun 25, 2020 | 49.28 | 49.48 | 48.42 | 49.00 | 1,180,528 | +0.51(+1.04%) |
Jun 24, 2020 | 49.04 | 49.20 | 48.37 | 48.50 | 735,299 | -0.82(-1.66%) |
Jun 23, 2020 | 49.64 | 50.11 | 49.23 | 49.31 | 1,117,635 | +0.24(+0.50%) |
Jun 22, 2020 | 49.47 | 49.52 | 48.84 | 49.07 | 1,320,875 | +0.28(+0.57%) |
Jun 19, 2020 | 49.10 | 49.28 | 48.59 | 48.79 | 655,535 | +0.58(+1.20%) |
Jun 18, 2020 | 48.41 | 48.42 | 47.88 | 48.21 | 799,402 | -0.17(-0.35%) |
Jun 17, 2020 | 48.82 | 48.91 | 48.24 | 48.38 | 576,655 | +0.51(+1.07%) |
Jun 16, 2020 | 47.66 | 48.18 | 47.49 | 47.87 | 669,746 | +0.29(+0.60%) |
Jun 15, 2020 | 46.68 | 47.76 | 46.48 | 47.58 | 460,026 | +0.73(+1.57%) |
Jun 12, 2020 | 47.31 | 47.50 | 46.28 | 46.85 | 430,696 | +0.69(+1.49%) |
Jun 11, 2020 | 47.91 | 47.94 | 46.06 | 46.16 | 679,283 | -2.45(-5.04%) |
Jun 10, 2020 | 48.91 | 48.99 | 48.41 | 48.61 | 455,175 | +0.62(+1.29%) |
Jun 09, 2020 | 48.10 | 48.15 | 47.70 | 47.99 | 551,101 | -0.91(-1.87%) |
Jun 08, 2020 | 47.97 | 48.99 | 47.90 | 48.91 | 468,649 | +1.58(+3.33%) |
Jun 05, 2020 | 47.67 | 47.79 | 47.14 | 47.33 | 690,927 | -0.75(-1.56%) |
Jun 04, 2020 | 48.46 | 48.82 | 47.77 | 48.08 | 511,517 | -1.08(-2.19%) |
Jun 03, 2020 | 48.43 | 49.46 | 48.41 | 49.16 | 470,723 | +1.14(+2.38%) |
Jun 02, 2020 | 48.05 | 48.09 | 47.68 | 48.02 | 423,116 | +0.48(+1.01%) |