Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 52.04 | 53.17 | 51.29 | 52.70 | 885,654 | +0.69(+1.33%) |
Aug 28, 2020 | 49.52 | 52.78 | 49.41 | 52.01 | 723,400 | +2.83(+5.75%) |
Aug 27, 2020 | 50.78 | 50.91 | 49.00 | 49.18 | 617,510 | -2.06(-4.02%) |
Aug 26, 2020 | 51.55 | 53.55 | 50.83 | 51.24 | 909,299 | -0.48(-0.93%) |
Aug 25, 2020 | 48.46 | 52.05 | 48.41 | 51.72 | 1,201,474 | +3.49(+7.24%) |
Aug 24, 2020 | 46.23 | 48.78 | 46.01 | 48.23 | 794,724 | +2.26(+4.92%) |
Aug 21, 2020 | 45.89 | 45.98 | 45.14 | 45.97 | 249,100 | +0.04(+0.09%) |
Aug 20, 2020 | 46.58 | 47.24 | 45.10 | 45.93 | 484,076 | -1.13(-2.40%) |
Aug 19, 2020 | 45.92 | 47.30 | 45.88 | 47.06 | 417,467 | +1.22(+2.66%) |
Aug 18, 2020 | 46.57 | 46.63 | 45.55 | 45.84 | 226,852 | -0.46(-0.99%) |
Aug 17, 2020 | 46.09 | 47.20 | 45.87 | 46.30 | 284,990 | +0.47(+1.03%) |
Aug 14, 2020 | 46.15 | 46.26 | 45.54 | 45.83 | 149,500 | -0.48(-1.04%) |
Aug 13, 2020 | 46.67 | 46.79 | 46.19 | 46.31 | 248,177 | -0.12(-0.26%) |
Aug 12, 2020 | 45.75 | 46.67 | 45.32 | 46.43 | 223,842 | +0.99(+2.18%) |
Aug 11, 2020 | 46.63 | 47.32 | 45.16 | 45.44 | 377,051 | -1.19(-2.55%) |
Aug 10, 2020 | 46.34 | 47.14 | 46.09 | 46.63 | 285,806 | +0.29(+0.63%) |
Aug 07, 2020 | 46.25 | 46.94 | 45.65 | 46.34 | 256,900 | -0.13(-0.28%) |
Aug 06, 2020 | 46.01 | 46.56 | 45.64 | 46.47 | 241,859 | +0.46(+1.00%) |
Aug 05, 2020 | 46.75 | 46.85 | 45.41 | 46.01 | 219,623 | -0.65(-1.39%) |
Aug 04, 2020 | 46.06 | 46.66 | 45.67 | 46.66 | 324,986 | +0.75(+1.63%) |
Aug 03, 2020 | 45.42 | 46.03 | 45.30 | 45.91 | 209,652 | +0.63(+1.39%) |
Jul 31, 2020 | 45.09 | 45.45 | 44.45 | 45.28 | 295,400 | -0.07(-0.15%) |
Jul 30, 2020 | 44.08 | 45.56 | 43.95 | 45.35 | 346,232 | +0.81(+1.82%) |
Jul 29, 2020 | 44.20 | 44.61 | 43.76 | 44.54 | 193,043 | +0.63(+1.43%) |
Jul 28, 2020 | 44.81 | 44.84 | 43.84 | 43.91 | 354,898 | -1.27(-2.81%) |
Jul 27, 2020 | 44.93 | 45.20 | 44.20 | 45.18 | 575,720 | +0.60(+1.35%) |
Jul 24, 2020 | 44.88 | 45.29 | 44.21 | 44.58 | 416,500 | -0.68(-1.50%) |
Jul 23, 2020 | 46.39 | 46.75 | 45.12 | 45.26 | 363,137 | -1.07(-2.31%) |
Jul 22, 2020 | 47.29 | 47.79 | 46.19 | 46.33 | 246,001 | -0.94(-1.99%) |
Jul 21, 2020 | 48.13 | 48.47 | 47.08 | 47.27 | 259,703 | -0.69(-1.44%) |
Jul 20, 2020 | 47.36 | 48.02 | 47.33 | 47.96 | 342,585 | +0.59(+1.25%) |
Jul 17, 2020 | 47.22 | 47.73 | 46.67 | 47.37 | 343,700 | +0.48(+1.02%) |
Jul 16, 2020 | 46.50 | 47.12 | 46.16 | 46.89 | 288,164 | +0.20(+0.43%) |
Jul 15, 2020 | 47.94 | 48.14 | 46.30 | 46.69 | 573,883 | -0.97(-2.04%) |
Jul 14, 2020 | 46.13 | 47.66 | 45.40 | 47.66 | 241,383 | +1.18(+2.54%) |
Jul 13, 2020 | 48.84 | 49.06 | 46.43 | 46.48 | 346,607 | -1.73(-3.59%) |
Jul 10, 2020 | 48.09 | 48.62 | 47.59 | 48.21 | 299,000 | +0.07(+0.15%) |
Jul 09, 2020 | 47.70 | 48.63 | 46.92 | 48.14 | 319,770 | +0.58(+1.22%) |
Jul 08, 2020 | 47.92 | 48.30 | 46.73 | 47.56 | 350,621 | +0.01(+0.02%) |
Jul 07, 2020 | 49.21 | 49.78 | 47.52 | 47.55 | 726,396 | +0.76(+1.62%) |
Jul 06, 2020 | 45.88 | 46.90 | 45.88 | 46.79 | 350,444 | +1.58(+3.49%) |
Jul 02, 2020 | 45.61 | 45.98 | 45.04 | 45.21 | 378,500 | -0.02(-0.04%) |
Jul 01, 2020 | 45.65 | 46.03 | 44.96 | 45.23 | 333,347 | -0.57(-1.24%) |
Jun 30, 2020 | 44.29 | 46.15 | 44.29 | 45.80 | 412,303 | +1.36(+3.06%) |
Jun 29, 2020 | 44.81 | 44.99 | 43.69 | 44.44 | 696,643 | -0.42(-0.94%) |
Jun 26, 2020 | 46.38 | 46.73 | 44.70 | 44.86 | 737,700 | -2.00(-4.27%) |
Jun 25, 2020 | 47.52 | 47.81 | 45.92 | 46.86 | 987,743 | -0.96(-2.01%) |
Jun 24, 2020 | 49.38 | 49.82 | 47.68 | 47.82 | 533,707 | -1.69(-3.41%) |
Jun 23, 2020 | 50.22 | 50.65 | 48.84 | 49.51 | 829,742 | +0.68(+1.39%) |
Jun 22, 2020 | 49.19 | 49.46 | 48.22 | 48.83 | 620,069 | -0.07(-0.14%) |
Jun 19, 2020 | 50.18 | 50.85 | 48.89 | 48.90 | 877,200 | -0.94(-1.89%) |
Jun 18, 2020 | 51.15 | 51.20 | 49.71 | 49.84 | 618,186 | -1.56(-3.04%) |
Jun 17, 2020 | 52.25 | 52.40 | 51.04 | 51.40 | 328,787 | -0.31(-0.60%) |
Jun 16, 2020 | 53.23 | 53.51 | 51.19 | 51.71 | 427,406 | -0.12(-0.23%) |
Jun 15, 2020 | 49.50 | 51.83 | 49.13 | 51.83 | 569,413 | +1.28(+2.53%) |
Jun 12, 2020 | 52.93 | 53.00 | 49.31 | 50.55 | 539,900 | -0.73(-1.42%) |
Jun 11, 2020 | 53.05 | 54.05 | 51.25 | 51.28 | 406,275 | -3.39(-6.20%) |
Jun 10, 2020 | 55.25 | 55.30 | 53.65 | 54.67 | 301,635 | -0.20(-0.36%) |
Jun 09, 2020 | 52.84 | 55.28 | 52.57 | 54.87 | 450,878 | +1.27(+2.37%) |
Jun 08, 2020 | 54.36 | 54.36 | 52.61 | 53.60 | 594,861 | -0.08(-0.15%) |
Jun 05, 2020 | 55.71 | 56.32 | 53.60 | 53.68 | 748,100 | -1.07(-1.95%) |
Jun 04, 2020 | 53.20 | 55.71 | 53.00 | 54.75 | 913,348 | +1.76(+3.32%) |
Jun 03, 2020 | 58.19 | 58.67 | 52.91 | 52.99 | 2,613,945 | -8.56(-13.91%) |
Jun 02, 2020 | 58.00 | 62.15 | 57.15 | 61.55 | 1,822,827 | +3.77(+6.52%) |