Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 48.90 | 49.12 | 48.35 | 48.70 | 630,224 | -0.02(-0.05%) |
Aug 28, 2020 | 49.29 | 49.40 | 48.41 | 48.73 | 433,964 | -0.29(-0.59%) |
Aug 27, 2020 | 49.21 | 49.44 | 48.37 | 49.02 | 914,418 | +0.17(+0.35%) |
Aug 26, 2020 | 49.24 | 49.29 | 48.17 | 48.85 | 877,996 | -0.61(-1.24%) |
Aug 25, 2020 | 49.96 | 50.10 | 48.95 | 49.46 | 471,511 | -0.48(-0.95%) |
Aug 24, 2020 | 50.13 | 50.36 | 48.78 | 49.94 | 533,972 | -0.15(-0.29%) |
Aug 21, 2020 | 50.14 | 50.51 | 49.81 | 50.09 | 535,024 | -0.05(-0.10%) |
Aug 20, 2020 | 49.96 | 50.43 | 49.79 | 50.13 | 326,528 | -0.14(-0.27%) |
Aug 19, 2020 | 50.74 | 50.78 | 50.17 | 50.27 | 594,171 | -0.40(-0.80%) |
Aug 18, 2020 | 50.67 | 50.88 | 50.29 | 50.67 | 388,975 | +0.23(+0.46%) |
Aug 17, 2020 | 50.45 | 50.72 | 50.09 | 50.44 | 339,361 | +0.10(+0.21%) |
Aug 14, 2020 | 50.47 | 50.62 | 49.73 | 50.34 | 534,529 | -0.25(-0.49%) |
Aug 13, 2020 | 50.67 | 51.24 | 50.29 | 50.59 | 450,186 | -0.09(-0.18%) |
Aug 12, 2020 | 50.05 | 51.76 | 50.05 | 50.67 | 530,270 | +0.78(+1.55%) |
Aug 11, 2020 | 50.87 | 50.99 | 48.90 | 49.90 | 1,153,486 | -1.41(-2.75%) |
Aug 10, 2020 | 51.01 | 52.01 | 50.94 | 51.31 | 618,746 | +0.31(+0.60%) |
Aug 07, 2020 | 50.44 | 51.50 | 50.30 | 51.01 | 552,363 | +0.50(+0.99%) |
Aug 06, 2020 | 50.38 | 50.73 | 50.13 | 50.51 | 518,098 | +0.04(+0.08%) |
Aug 05, 2020 | 50.40 | 50.97 | 50.02 | 50.46 | 776,651 | +0.21(+0.41%) |
Aug 04, 2020 | 49.60 | 50.51 | 49.52 | 50.26 | 635,107 | +0.66(+1.34%) |
Aug 03, 2020 | 49.76 | 49.91 | 49.23 | 49.59 | 502,600 | -0.17(-0.34%) |
Jul 31, 2020 | 50.10 | 50.55 | 48.40 | 49.76 | 1,545,968 | -0.34(-0.67%) |
Jul 30, 2020 | 49.66 | 50.51 | 49.46 | 50.10 | 883,765 | +0.06(+0.13%) |
Jul 29, 2020 | 48.61 | 50.61 | 48.50 | 50.03 | 1,080,142 | +1.32(+2.71%) |
Jul 28, 2020 | 48.33 | 49.16 | 48.21 | 48.71 | 963,226 | +0.51(+1.06%) |
Jul 27, 2020 | 48.06 | 48.59 | 47.69 | 48.20 | 877,868 | +0.26(+0.55%) |
Jul 24, 2020 | 47.02 | 47.94 | 46.53 | 47.94 | 880,356 | +1.03(+2.20%) |
Jul 23, 2020 | 47.17 | 47.79 | 46.61 | 46.91 | 883,528 | +0.11(+0.24%) |
Jul 22, 2020 | 46.12 | 46.89 | 45.98 | 46.79 | 669,107 | +0.47(+1.02%) |
Jul 21, 2020 | 46.28 | 46.51 | 45.85 | 46.32 | 713,089 | +0.14(+0.29%) |
Jul 20, 2020 | 46.75 | 46.98 | 45.70 | 46.18 | 510,993 | -0.57(-1.22%) |
Jul 17, 2020 | 47.60 | 47.72 | 46.44 | 46.75 | 909,606 | -0.22(-0.46%) |
Jul 16, 2020 | 46.66 | 47.24 | 46.27 | 46.97 | 595,156 | +0.35(+0.76%) |
Jul 15, 2020 | 46.67 | 47.24 | 46.49 | 46.62 | 954,014 | +0.54(+1.18%) |
Jul 14, 2020 | 44.61 | 46.40 | 44.44 | 46.07 | 1,075,835 | +1.32(+2.95%) |
Jul 13, 2020 | 44.77 | 45.31 | 44.22 | 44.75 | 997,289 | +0.79(+1.80%) |
Jul 10, 2020 | 43.69 | 44.23 | 43.28 | 43.96 | 878,857 | +0.38(+0.86%) |
Jul 09, 2020 | 43.90 | 44.03 | 43.07 | 43.58 | 424,911 | -0.37(-0.84%) |
Jul 08, 2020 | 42.56 | 44.17 | 42.54 | 43.95 | 598,959 | +1.33(+3.12%) |
Jul 07, 2020 | 42.19 | 42.91 | 42.02 | 42.62 | 287,162 | +0.17(+0.40%) |
Jul 06, 2020 | 43.20 | 43.75 | 42.10 | 42.46 | 355,623 | -0.54(-1.25%) |
Jul 02, 2020 | 42.37 | 43.14 | 41.97 | 42.99 | 493,489 | +0.98(+2.32%) |
Jul 01, 2020 | 41.62 | 42.50 | 41.34 | 42.02 | 488,076 | +0.99(+2.42%) |
Jun 30, 2020 | 40.55 | 41.46 | 40.30 | 41.02 | 452,909 | +0.53(+1.30%) |
Jun 29, 2020 | 40.10 | 40.60 | 39.58 | 40.50 | 422,720 | +0.38(+0.94%) |
Jun 26, 2020 | 40.16 | 40.90 | 39.83 | 40.12 | 443,490 | -0.05(-0.12%) |
Jun 25, 2020 | 40.48 | 40.70 | 39.94 | 40.17 | 317,383 | -0.48(-1.18%) |
Jun 24, 2020 | 40.92 | 41.47 | 40.08 | 40.65 | 340,171 | -0.58(-1.42%) |
Jun 23, 2020 | 42.28 | 42.28 | 40.92 | 41.23 | 386,615 | -0.52(-1.25%) |
Jun 22, 2020 | 41.40 | 42.35 | 41.16 | 41.75 | 451,936 | +0.18(+0.44%) |
Jun 19, 2020 | 42.80 | 42.83 | 41.26 | 41.57 | 515,364 | -0.82(-1.93%) |
Jun 18, 2020 | 41.54 | 42.49 | 41.16 | 42.38 | 841,367 | +0.58(+1.40%) |
Jun 17, 2020 | 41.99 | 42.42 | 41.32 | 41.80 | 777,737 | -0.01(-0.02%) |
Jun 16, 2020 | 42.55 | 42.55 | 40.70 | 41.81 | 506,659 | +0.59(+1.44%) |
Jun 15, 2020 | 38.76 | 41.29 | 38.76 | 41.22 | 511,162 | +1.72(+4.35%) |
Jun 12, 2020 | 41.09 | 41.34 | 39.04 | 39.50 | 764,859 | -0.91(-2.26%) |
Jun 11, 2020 | 41.05 | 41.40 | 40.15 | 40.41 | 644,825 | -1.49(-3.55%) |
Jun 10, 2020 | 41.91 | 42.54 | 41.47 | 41.90 | 330,233 | +0.01(+0.02%) |
Jun 09, 2020 | 41.94 | 42.17 | 41.45 | 41.89 | 338,848 | -0.58(-1.36%) |
Jun 08, 2020 | 42.42 | 42.70 | 42.05 | 42.46 | 400,060 | +0.51(+1.22%) |
Jun 05, 2020 | 43.05 | 43.49 | 41.73 | 41.95 | 953,480 | -0.29(-0.68%) |
Jun 04, 2020 | 41.75 | 42.71 | 41.70 | 42.24 | 475,255 | +0.47(+1.13%) |
Jun 03, 2020 | 41.86 | 42.17 | 41.70 | 41.77 | 349,831 | +0.22(+0.54%) |
Jun 02, 2020 | 41.50 | 42.05 | 41.08 | 41.54 | 426,392 | +0.34(+0.84%) |