Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 52.38 | 52.90 | 50.42 | 50.53 | 480,691 | -2.41(-4.55%) |
Aug 28, 2020 | 52.23 | 53.31 | 51.43 | 52.94 | 439,516 | +0.98(+1.88%) |
Aug 27, 2020 | 49.72 | 52.37 | 49.36 | 51.97 | 740,802 | +2.72(+5.53%) |
Aug 26, 2020 | 49.86 | 50.10 | 48.71 | 49.24 | 269,993 | -0.73(-1.46%) |
Aug 25, 2020 | 50.06 | 50.09 | 48.66 | 49.97 | 487,581 | +0.44(+0.88%) |
Aug 24, 2020 | 46.53 | 49.54 | 46.24 | 49.54 | 445,310 | +3.68(+8.03%) |
Aug 21, 2020 | 45.92 | 46.83 | 45.71 | 45.86 | 199,789 | -0.26(-0.56%) |
Aug 20, 2020 | 45.09 | 46.53 | 44.55 | 46.11 | 266,704 | +0.46(+1.00%) |
Aug 19, 2020 | 46.30 | 47.06 | 45.57 | 45.66 | 339,900 | +0.06(+0.12%) |
Aug 18, 2020 | 46.01 | 46.66 | 45.19 | 45.60 | 477,777 | -0.82(-1.76%) |
Aug 17, 2020 | 48.35 | 48.35 | 45.88 | 46.42 | 506,418 | -1.14(-2.39%) |
Aug 14, 2020 | 45.97 | 47.95 | 45.62 | 47.55 | 362,908 | +1.03(+2.22%) |
Aug 13, 2020 | 46.05 | 48.10 | 46.04 | 46.52 | 392,178 | -0.50(-1.07%) |
Aug 12, 2020 | 48.62 | 48.91 | 46.17 | 47.02 | 496,901 | -0.48(-1.02%) |
Aug 11, 2020 | 47.85 | 49.26 | 47.06 | 47.51 | 752,750 | +1.38(+2.98%) |
Aug 10, 2020 | 44.73 | 46.36 | 44.48 | 46.13 | 632,140 | +1.94(+4.38%) |
Aug 07, 2020 | 44.36 | 44.83 | 43.05 | 44.19 | 533,720 | -0.80(-1.77%) |
Aug 06, 2020 | 40.95 | 45.90 | 40.55 | 44.99 | 1,143,333 | +3.77(+9.14%) |
Aug 05, 2020 | 40.95 | 41.33 | 40.02 | 41.22 | 829,271 | +0.85(+2.12%) |
Aug 04, 2020 | 38.96 | 40.76 | 38.91 | 40.37 | 687,293 | +1.67(+4.32%) |
Aug 03, 2020 | 39.21 | 39.39 | 38.10 | 38.70 | 1,072,223 | -0.63(-1.59%) |
Jul 31, 2020 | 40.05 | 40.27 | 38.75 | 39.33 | 634,669 | -0.75(-1.87%) |
Jul 30, 2020 | 39.52 | 40.84 | 39.35 | 40.08 | 391,625 | -0.19(-0.47%) |
Jul 29, 2020 | 43.96 | 43.96 | 39.32 | 40.27 | 1,083,422 | -3.15(-7.26%) |
Jul 28, 2020 | 41.79 | 43.98 | 41.79 | 43.42 | 651,205 | +1.40(+3.32%) |
Jul 27, 2020 | 42.50 | 43.48 | 41.75 | 42.02 | 501,246 | -0.48(-1.14%) |
Jul 24, 2020 | 43.70 | 44.09 | 42.39 | 42.51 | 725,817 | -1.86(-4.19%) |
Jul 23, 2020 | 45.30 | 45.30 | 42.70 | 44.37 | 981,814 | -0.25(-0.55%) |
Jul 22, 2020 | 45.24 | 45.77 | 44.18 | 44.61 | 490,074 | -0.88(-1.94%) |
Jul 21, 2020 | 44.72 | 45.90 | 44.25 | 45.49 | 643,466 | +1.24(+2.81%) |
Jul 20, 2020 | 45.17 | 45.51 | 43.46 | 44.25 | 582,972 | -1.20(-2.63%) |
Jul 17, 2020 | 46.31 | 46.39 | 44.91 | 45.45 | 480,190 | -0.79(-1.70%) |
Jul 16, 2020 | 46.02 | 47.13 | 45.47 | 46.24 | 779,395 | -0.65(-1.40%) |
Jul 15, 2020 | 46.98 | 48.15 | 46.40 | 46.89 | 3,072,800 | +1.75(+3.87%) |
Jul 14, 2020 | 44.55 | 45.59 | 43.54 | 45.14 | 828,618 | +0.40(+0.89%) |
Jul 13, 2020 | 46.92 | 47.34 | 44.62 | 44.75 | 775,344 | -2.33(-4.96%) |
Jul 10, 2020 | 44.60 | 47.50 | 43.96 | 47.08 | 464,700 | +2.23(+4.97%) |
Jul 09, 2020 | 46.93 | 46.94 | 44.33 | 44.85 | 444,932 | -2.42(-5.12%) |
Jul 08, 2020 | 46.62 | 47.54 | 45.91 | 47.27 | 548,801 | +0.28(+0.59%) |
Jul 07, 2020 | 48.11 | 48.86 | 46.92 | 46.99 | 513,334 | -2.16(-4.40%) |
Jul 06, 2020 | 49.36 | 50.03 | 48.27 | 49.16 | 795,118 | +0.85(+1.77%) |
Jul 02, 2020 | 48.98 | 50.23 | 48.00 | 48.30 | 602,846 | +0.85(+1.80%) |
Jul 01, 2020 | 48.41 | 50.05 | 47.27 | 47.45 | 583,862 | -0.53(-1.11%) |
Jun 30, 2020 | 48.36 | 49.01 | 46.56 | 47.98 | 636,169 | -0.96(-1.96%) |
Jun 29, 2020 | 44.97 | 50.00 | 44.45 | 48.94 | 916,352 | +4.07(+9.07%) |
Jun 26, 2020 | 46.98 | 47.08 | 44.06 | 44.87 | 455,954 | -2.51(-5.31%) |
Jun 25, 2020 | 45.34 | 47.54 | 44.50 | 47.38 | 464,739 | +1.47(+3.20%) |
Jun 24, 2020 | 46.19 | 46.54 | 44.89 | 45.91 | 794,224 | -1.55(-3.26%) |
Jun 23, 2020 | 45.61 | 47.71 | 45.01 | 47.46 | 600,115 | +2.91(+6.54%) |
Jun 22, 2020 | 45.55 | 45.70 | 43.07 | 44.55 | 668,013 | -2.12(-4.54%) |
Jun 19, 2020 | 48.04 | 48.40 | 45.72 | 46.66 | 719,706 | -0.20(-0.43%) |
Jun 18, 2020 | 47.45 | 48.56 | 45.93 | 46.86 | 620,759 | -1.76(-3.61%) |
Jun 17, 2020 | 51.15 | 51.30 | 48.54 | 48.62 | 727,067 | -2.58(-5.04%) |
Jun 16, 2020 | 54.55 | 55.57 | 50.77 | 51.20 | 897,572 | -0.57(-1.10%) |
Jun 15, 2020 | 47.84 | 52.10 | 46.99 | 51.77 | 894,854 | +1.08(+2.13%) |
Jun 12, 2020 | 50.76 | 52.93 | 48.59 | 50.69 | 828,347 | +3.46(+7.34%) |
Jun 11, 2020 | 46.98 | 50.44 | 45.73 | 47.22 | 1,219,285 | -5.34(-10.16%) |
Jun 10, 2020 | 53.36 | 54.19 | 49.69 | 52.56 | 939,875 | -2.50(-4.53%) |
Jun 09, 2020 | 58.25 | 58.58 | 54.81 | 55.06 | 1,351,944 | -3.20(-5.49%) |
Jun 08, 2020 | 56.23 | 58.51 | 54.94 | 58.26 | 1,633,912 | +4.15(+7.66%) |
Jun 05, 2020 | 56.40 | 56.84 | 53.49 | 54.11 | 1,678,822 | +2.54(+4.93%) |
Jun 04, 2020 | 50.80 | 53.48 | 50.36 | 51.57 | 1,424,999 | +1.23(+2.45%) |
Jun 03, 2020 | 47.45 | 51.28 | 47.19 | 50.33 | 1,374,513 | +4.42(+9.63%) |
Jun 02, 2020 | 45.86 | 46.41 | 45.17 | 45.91 | 898,841 | +1.56(+3.51%) |