Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 53.90 | 53.90 | 50.05 | 50.40 | 252,466 | -3.61(-6.68%) |
Aug 28, 2020 | 54.18 | 54.73 | 53.47 | 54.01 | 112,100 | -0.22(-0.41%) |
Aug 27, 2020 | 54.51 | 55.62 | 53.75 | 54.23 | 137,119 | -0.27(-0.50%) |
Aug 26, 2020 | 55.31 | 55.32 | 54.31 | 54.50 | 59,041 | -0.91(-1.64%) |
Aug 25, 2020 | 54.71 | 55.52 | 54.41 | 55.41 | 111,429 | +0.79(+1.45%) |
Aug 24, 2020 | 55.15 | 55.44 | 54.55 | 54.62 | 52,562 | -0.01(-0.02%) |
Aug 21, 2020 | 54.87 | 55.34 | 54.14 | 54.63 | 44,100 | -0.33(-0.60%) |
Aug 20, 2020 | 55.07 | 55.61 | 54.83 | 54.96 | 45,884 | -0.62(-1.12%) |
Aug 19, 2020 | 52.51 | 55.98 | 52.51 | 55.58 | 143,286 | +3.00(+5.71%) |
Aug 18, 2020 | 53.17 | 53.60 | 52.25 | 52.58 | 71,424 | -0.56(-1.05%) |
Aug 17, 2020 | 52.15 | 53.84 | 52.05 | 53.14 | 72,277 | +1.15(+2.21%) |
Aug 14, 2020 | 54.43 | 54.43 | 51.71 | 51.99 | 64,500 | -2.22(-4.10%) |
Aug 13, 2020 | 52.72 | 54.76 | 52.60 | 54.21 | 125,199 | +1.22(+2.30%) |
Aug 12, 2020 | 51.32 | 54.27 | 50.75 | 52.99 | 221,632 | +2.47(+4.89%) |
Aug 11, 2020 | 50.78 | 51.66 | 49.45 | 50.52 | 302,754 | +0.15(+0.30%) |
Aug 10, 2020 | 49.54 | 50.89 | 47.70 | 50.37 | 143,196 | +0.86(+1.74%) |
Aug 07, 2020 | 48.15 | 50.00 | 47.43 | 49.51 | 111,700 | +1.47(+3.06%) |
Aug 06, 2020 | 49.99 | 50.00 | 47.02 | 48.04 | 237,652 | +0.26(+0.54%) |
Aug 05, 2020 | 46.55 | 47.98 | 45.60 | 47.78 | 167,433 | +1.88(+4.10%) |
Aug 04, 2020 | 44.19 | 46.22 | 40.51 | 45.90 | 130,006 | +1.70(+3.85%) |
Aug 03, 2020 | 42.05 | 44.47 | 42.05 | 44.20 | 76,279 | +2.01(+4.76%) |
Jul 31, 2020 | 42.70 | 43.22 | 41.91 | 42.19 | 126,700 | -0.61(-1.43%) |
Jul 30, 2020 | 42.37 | 43.64 | 41.73 | 42.80 | 89,176 | -0.14(-0.33%) |
Jul 29, 2020 | 41.84 | 43.55 | 41.62 | 42.94 | 145,314 | +1.18(+2.83%) |
Jul 28, 2020 | 42.09 | 42.45 | 41.38 | 41.76 | 101,989 | -0.56(-1.32%) |
Jul 27, 2020 | 41.27 | 42.56 | 41.24 | 42.32 | 58,319 | +1.02(+2.47%) |
Jul 24, 2020 | 41.18 | 41.87 | 40.59 | 41.30 | 129,700 | -0.41(-0.98%) |
Jul 23, 2020 | 41.33 | 42.34 | 40.74 | 41.71 | 130,076 | +0.36(+0.87%) |
Jul 22, 2020 | 42.31 | 43.04 | 41.21 | 41.35 | 103,493 | -1.39(-3.25%) |
Jul 21, 2020 | 42.96 | 43.73 | 41.92 | 42.74 | 166,132 | +0.16(+0.38%) |
Jul 20, 2020 | 43.75 | 44.25 | 42.40 | 42.58 | 176,876 | -1.43(-3.25%) |
Jul 17, 2020 | 43.48 | 45.08 | 43.23 | 44.01 | 106,800 | +0.40(+0.92%) |
Jul 16, 2020 | 44.38 | 45.07 | 43.19 | 43.61 | 48,090 | -1.12(-2.50%) |
Jul 15, 2020 | 43.08 | 45.17 | 42.40 | 44.73 | 192,322 | +2.54(+6.02%) |
Jul 14, 2020 | 42.44 | 42.76 | 40.78 | 42.19 | 175,441 | -0.27(-0.64%) |
Jul 13, 2020 | 42.95 | 44.00 | 42.34 | 42.46 | 84,632 | -0.15(-0.35%) |
Jul 10, 2020 | 42.19 | 43.33 | 41.68 | 42.61 | 111,400 | +0.32(+0.76%) |
Jul 09, 2020 | 42.56 | 43.15 | 41.35 | 42.29 | 83,237 | -0.41(-0.96%) |
Jul 08, 2020 | 40.73 | 42.88 | 40.40 | 42.70 | 147,968 | +1.91(+4.68%) |
Jul 07, 2020 | 43.50 | 43.51 | 40.59 | 40.79 | 106,037 | -2.96(-6.77%) |
Jul 06, 2020 | 44.96 | 45.20 | 43.54 | 43.75 | 153,337 | -0.36(-0.82%) |
Jul 02, 2020 | 44.69 | 45.10 | 43.46 | 44.11 | 125,600 | +0.01(+0.02%) |
Jul 01, 2020 | 43.78 | 44.68 | 43.68 | 44.10 | 109,484 | +0.34(+0.78%) |
Jun 30, 2020 | 43.65 | 44.32 | 41.66 | 43.76 | 182,742 | +0.09(+0.21%) |
Jun 29, 2020 | 41.29 | 43.90 | 39.98 | 43.67 | 256,446 | +2.87(+7.03%) |
Jun 26, 2020 | 44.00 | 44.34 | 40.38 | 40.80 | 592,100 | -3.28(-7.44%) |
Jun 25, 2020 | 44.93 | 45.36 | 43.56 | 44.08 | 213,688 | -0.67(-1.50%) |
Jun 24, 2020 | 45.35 | 45.66 | 43.92 | 44.75 | 151,380 | -0.63(-1.39%) |
Jun 23, 2020 | 46.20 | 47.12 | 44.99 | 45.38 | 145,459 | +0.11(+0.24%) |
Jun 22, 2020 | 46.54 | 47.29 | 43.85 | 45.27 | 246,787 | -1.06(-2.29%) |
Jun 19, 2020 | 47.39 | 47.49 | 46.10 | 46.33 | 565,600 | -0.34(-0.73%) |
Jun 18, 2020 | 46.87 | 47.90 | 45.35 | 46.67 | 946,803 | -3.00(-6.04%) |
Jun 17, 2020 | 50.55 | 51.30 | 49.28 | 49.67 | 104,803 | -0.53(-1.06%) |
Jun 16, 2020 | 49.57 | 50.42 | 48.50 | 50.20 | 148,343 | +1.71(+3.53%) |
Jun 15, 2020 | 46.76 | 49.18 | 46.67 | 48.49 | 119,477 | +0.87(+1.83%) |
Jun 12, 2020 | 47.37 | 48.93 | 45.77 | 47.62 | 90,200 | +1.66(+3.61%) |
Jun 11, 2020 | 48.20 | 48.20 | 45.80 | 45.96 | 128,030 | -2.67(-5.49%) |
Jun 10, 2020 | 47.93 | 49.08 | 47.93 | 48.63 | 58,531 | +0.58(+1.21%) |
Jun 09, 2020 | 49.73 | 50.31 | 47.80 | 48.05 | 62,039 | -2.14(-4.26%) |
Jun 08, 2020 | 49.42 | 50.72 | 48.50 | 50.19 | 129,040 | +1.93(+4.00%) |
Jun 05, 2020 | 48.40 | 49.31 | 47.36 | 48.26 | 171,200 | +0.90(+1.90%) |
Jun 04, 2020 | 46.41 | 48.69 | 45.98 | 47.36 | 68,501 | +0.49(+1.05%) |
Jun 03, 2020 | 47.47 | 48.43 | 45.91 | 46.87 | 70,894 | -0.10(-0.21%) |
Jun 02, 2020 | 46.33 | 47.25 | 45.33 | 46.97 | 58,533 | +0.67(+1.45%) |