Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 48.19 | 49.22 | 47.85 | 47.85 | 6,672 | -0.14(-0.29%) |
Aug 28, 2020 | 48.64 | 48.64 | 47.84 | 47.99 | 9,864 | +0.04(+0.08%) |
Aug 27, 2020 | 47.95 | 47.95 | 47.95 | 47.95 | 1,226 | +0.00(+0.00%) |
Aug 26, 2020 | 48.81 | 48.81 | 47.95 | 47.95 | 4,014 | -0.75(-1.54%) |
Aug 25, 2020 | 48.68 | 49.30 | 48.68 | 48.70 | 1,314 | +0.03(+0.06%) |
Aug 24, 2020 | 48.58 | 49.27 | 48.58 | 48.68 | 4,020 | +0.23(+0.47%) |
Aug 21, 2020 | 47.84 | 48.70 | 47.84 | 48.45 | 7,562 | +0.05(+0.11%) |
Aug 20, 2020 | 47.82 | 48.39 | 47.82 | 48.39 | 2,261 | +0.08(+0.17%) |
Aug 19, 2020 | 47.72 | 49.02 | 47.72 | 48.31 | 5,397 | +0.99(+2.09%) |
Aug 18, 2020 | 47.95 | 48.04 | 47.12 | 47.32 | 11,692 | +0.42(+0.89%) |
Aug 17, 2020 | 47.61 | 47.99 | 46.91 | 46.91 | 3,271 | -0.37(-0.79%) |
Aug 14, 2020 | 46.91 | 47.75 | 46.91 | 47.28 | 4,744 | +0.21(+0.44%) |
Aug 13, 2020 | 47.13 | 47.40 | 46.95 | 47.07 | 7,667 | -0.34(-0.71%) |
Aug 12, 2020 | 47.13 | 47.81 | 46.96 | 47.40 | 4,003 | +0.50(+1.06%) |
Aug 11, 2020 | 46.82 | 47.31 | 46.82 | 46.91 | 6,708 | +0.77(+1.67%) |
Aug 10, 2020 | 46.66 | 48.58 | 46.14 | 46.14 | 9,161 | -0.32(-0.68%) |
Aug 07, 2020 | 47.13 | 47.81 | 46.45 | 46.45 | 5,185 | -0.12(-0.25%) |
Aug 06, 2020 | 47.25 | 47.25 | 46.57 | 46.57 | 2,933 | -0.47(-1.00%) |
Aug 05, 2020 | 46.83 | 47.04 | 46.43 | 47.04 | 3,332 | +0.45(+0.97%) |
Aug 04, 2020 | 46.79 | 47.14 | 46.08 | 46.59 | 3,133 | +0.06(+0.14%) |
Aug 03, 2020 | 47.27 | 47.90 | 45.64 | 46.53 | 12,830 | +0.36(+0.79%) |
Jul 31, 2020 | 46.31 | 46.97 | 45.59 | 46.16 | 10,260 | -0.66(-1.41%) |
Jul 30, 2020 | 47.11 | 48.58 | 46.24 | 46.82 | 7,720 | -0.38(-0.81%) |
Jul 29, 2020 | 47.22 | 47.70 | 47.10 | 47.21 | 7,548 | -0.41(-0.86%) |
Jul 28, 2020 | 48.66 | 48.93 | 47.19 | 47.61 | 3,437 | -0.06(-0.13%) |
Jul 27, 2020 | 47.35 | 47.94 | 47.15 | 47.68 | 5,791 | +0.75(+1.60%) |
Jul 24, 2020 | 46.80 | 47.40 | 45.99 | 46.92 | 4,302 | -0.54(-1.15%) |
Jul 23, 2020 | 48.37 | 48.94 | 47.47 | 47.47 | 5,239 | -0.91(-1.87%) |
Jul 22, 2020 | 47.56 | 48.37 | 46.74 | 48.37 | 5,615 | +0.16(+0.34%) |
Jul 21, 2020 | 48.18 | 49.23 | 46.92 | 48.21 | 12,641 | +0.44(+0.91%) |
Jul 20, 2020 | 47.30 | 48.19 | 47.21 | 47.78 | 2,973 | +0.64(+1.37%) |
Jul 17, 2020 | 48.09 | 48.50 | 47.13 | 47.13 | 6,509 | -0.95(-1.98%) |
Jul 16, 2020 | 49.44 | 49.57 | 48.08 | 48.08 | 4,064 | -1.34(-2.71%) |
Jul 15, 2020 | 50.71 | 51.31 | 49.43 | 49.43 | 14,823 | +0.48(+0.98%) |
Jul 14, 2020 | 48.73 | 49.94 | 48.04 | 48.95 | 7,726 | +0.18(+0.37%) |
Jul 13, 2020 | 49.88 | 50.31 | 48.05 | 48.76 | 5,740 | -1.40(-2.78%) |
Jul 10, 2020 | 47.10 | 50.16 | 46.41 | 50.16 | 10,481 | +2.89(+6.12%) |
Jul 09, 2020 | 49.85 | 49.85 | 47.27 | 47.27 | 10,492 | -2.09(-4.24%) |
Jul 08, 2020 | 50.67 | 51.43 | 49.36 | 49.36 | 17,248 | +0.05(+0.09%) |
Jul 07, 2020 | 53.38 | 53.38 | 49.13 | 49.32 | 5,559 | -3.61(-6.82%) |
Jul 06, 2020 | 54.38 | 55.11 | 52.21 | 52.92 | 12,942 | -0.96(-1.78%) |
Jul 02, 2020 | 53.64 | 54.19 | 52.55 | 53.89 | 3,420 | +0.86(+1.62%) |
Jul 01, 2020 | 51.08 | 54.35 | 51.08 | 53.02 | 4,042 | +2.05(+4.02%) |
Jun 30, 2020 | 50.31 | 52.59 | 47.33 | 50.98 | 4,809 | +0.83(+1.66%) |
Jun 29, 2020 | 49.34 | 52.29 | 49.34 | 50.14 | 6,571 | +1.70(+3.52%) |
Jun 26, 2020 | 49.05 | 50.08 | 48.07 | 48.44 | 28,574 | -2.33(-4.59%) |
Jun 25, 2020 | 48.49 | 51.76 | 48.49 | 50.77 | 10,461 | +2.35(+4.85%) |
Jun 24, 2020 | 52.79 | 53.61 | 48.42 | 48.42 | 9,480 | -4.55(-8.59%) |
Jun 23, 2020 | 55.42 | 55.42 | 52.97 | 52.97 | 3,937 | -1.69(-3.08%) |
Jun 22, 2020 | 53.95 | 54.66 | 53.60 | 54.66 | 2,896 | -0.58(-1.05%) |
Jun 19, 2020 | 53.12 | 55.24 | 53.12 | 55.24 | 12,687 | +2.98(+5.71%) |
Jun 18, 2020 | 52.18 | 53.38 | 51.76 | 52.25 | 3,668 | -1.45(-2.70%) |
Jun 17, 2020 | 54.50 | 54.52 | 52.29 | 53.70 | 5,564 | -1.97(-3.54%) |
Jun 16, 2020 | 55.86 | 56.59 | 53.77 | 55.68 | 13,339 | +0.63(+1.15%) |
Jun 15, 2020 | 52.25 | 55.05 | 51.97 | 55.05 | 4,373 | +2.80(+5.36%) |
Jun 12, 2020 | 46.86 | 53.77 | 46.86 | 52.24 | 13,430 | +1.79(+3.55%) |
Jun 11, 2020 | 52.43 | 52.43 | 47.67 | 50.45 | 10,844 | -4.59(-8.33%) |
Jun 10, 2020 | 55.88 | 56.44 | 54.87 | 55.04 | 8,410 | -0.21(-0.38%) |
Jun 09, 2020 | 54.93 | 56.26 | 53.45 | 55.24 | 13,689 | -0.17(-0.31%) |
Jun 08, 2020 | 56.71 | 56.76 | 53.15 | 55.42 | 23,753 | +0.79(+1.45%) |
Jun 05, 2020 | 51.95 | 55.41 | 51.29 | 54.62 | 10,877 | +4.40(+8.75%) |
Jun 04, 2020 | 49.55 | 50.79 | 49.55 | 50.23 | 4,671 | +0.47(+0.94%) |
Jun 03, 2020 | 51.34 | 51.34 | 49.76 | 49.76 | 3,150 | +2.01(+4.21%) |
Jun 02, 2020 | 49.55 | 49.55 | 47.75 | 47.75 | 6,504 | -1.17(-2.39%) |