Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 51.26 | 53.17 | 50.79 | 52.59 | 195,693 | +1.46(+2.86%) |
Aug 28, 2020 | 50.71 | 51.78 | 50.11 | 51.13 | 85,600 | +0.34(+0.67%) |
Aug 27, 2020 | 50.98 | 51.16 | 49.98 | 50.79 | 146,377 | -0.20(-0.38%) |
Aug 26, 2020 | 53.71 | 54.48 | 50.96 | 50.98 | 183,176 | -2.52(-4.70%) |
Aug 25, 2020 | 51.66 | 53.69 | 50.95 | 53.50 | 175,373 | +1.10(+2.10%) |
Aug 24, 2020 | 51.88 | 53.77 | 50.94 | 52.40 | 301,046 | +3.11(+6.31%) |
Aug 21, 2020 | 47.99 | 49.46 | 47.25 | 49.29 | 327,300 | +1.34(+2.79%) |
Aug 20, 2020 | 46.43 | 48.05 | 45.91 | 47.95 | 206,958 | +1.05(+2.24%) |
Aug 19, 2020 | 46.44 | 47.71 | 46.26 | 46.90 | 155,723 | +0.46(+0.99%) |
Aug 18, 2020 | 48.73 | 48.73 | 46.37 | 46.44 | 167,424 | -2.13(-4.39%) |
Aug 17, 2020 | 47.83 | 48.94 | 47.64 | 48.57 | 222,773 | +0.69(+1.44%) |
Aug 14, 2020 | 47.88 | 49.02 | 47.58 | 47.88 | 104,600 | -0.32(-0.66%) |
Aug 13, 2020 | 48.63 | 49.39 | 47.89 | 48.20 | 139,604 | -0.39(-0.80%) |
Aug 12, 2020 | 49.08 | 51.40 | 47.90 | 48.59 | 225,893 | -0.10(-0.21%) |
Aug 11, 2020 | 48.83 | 51.10 | 47.41 | 48.69 | 237,359 | -0.02(-0.04%) |
Aug 10, 2020 | 48.12 | 50.00 | 46.42 | 48.71 | 196,010 | +0.61(+1.27%) |
Aug 07, 2020 | 48.25 | 49.02 | 47.45 | 48.10 | 155,200 | +0.03(+0.06%) |
Aug 06, 2020 | 46.98 | 48.27 | 46.56 | 48.07 | 207,186 | +1.16(+2.47%) |
Aug 05, 2020 | 46.68 | 47.44 | 46.14 | 46.91 | 273,306 | +0.16(+0.34%) |
Aug 04, 2020 | 47.04 | 47.20 | 45.77 | 46.75 | 146,173 | -0.44(-0.93%) |
Aug 03, 2020 | 46.68 | 47.39 | 45.54 | 47.19 | 240,168 | +0.86(+1.86%) |
Jul 31, 2020 | 47.65 | 48.15 | 45.93 | 46.33 | 316,200 | -1.16(-2.44%) |
Jul 30, 2020 | 46.72 | 48.17 | 45.74 | 47.49 | 222,543 | +1.24(+2.68%) |
Jul 29, 2020 | 47.46 | 47.70 | 45.16 | 46.25 | 281,883 | -0.13(-0.28%) |
Jul 28, 2020 | 47.05 | 47.60 | 46.34 | 46.38 | 291,367 | -0.62(-1.32%) |
Jul 27, 2020 | 45.39 | 47.10 | 44.25 | 47.00 | 266,313 | +1.95(+4.33%) |
Jul 24, 2020 | 45.15 | 45.96 | 42.97 | 45.05 | 247,200 | -0.05(-0.11%) |
Jul 23, 2020 | 47.70 | 47.86 | 44.61 | 45.10 | 301,094 | -2.76(-5.77%) |
Jul 22, 2020 | 47.81 | 49.18 | 47.00 | 47.86 | 256,179 | +0.06(+0.13%) |
Jul 21, 2020 | 51.76 | 51.76 | 47.36 | 47.80 | 325,517 | -3.46(-6.75%) |
Jul 20, 2020 | 49.01 | 51.33 | 48.89 | 51.26 | 179,995 | +2.15(+4.38%) |
Jul 17, 2020 | 47.78 | 50.27 | 47.63 | 49.11 | 224,000 | +1.06(+2.21%) |
Jul 16, 2020 | 50.99 | 52.04 | 47.28 | 48.05 | 253,346 | -3.43(-6.66%) |
Jul 15, 2020 | 50.20 | 52.33 | 49.04 | 51.48 | 223,490 | +2.71(+5.56%) |
Jul 14, 2020 | 48.36 | 49.83 | 46.51 | 48.77 | 298,594 | +0.22(+0.45%) |
Jul 13, 2020 | 53.63 | 54.09 | 48.32 | 48.55 | 607,334 | -4.20(-7.96%) |
Jul 10, 2020 | 53.55 | 53.91 | 51.70 | 52.75 | 268,400 | -0.69(-1.29%) |
Jul 09, 2020 | 51.84 | 54.34 | 50.70 | 53.44 | 274,609 | +1.78(+3.45%) |
Jul 08, 2020 | 50.42 | 52.12 | 48.54 | 51.66 | 279,488 | +1.42(+2.83%) |
Jul 07, 2020 | 50.40 | 51.97 | 49.77 | 50.24 | 147,179 | -0.11(-0.22%) |
Jul 06, 2020 | 49.79 | 52.62 | 49.75 | 50.35 | 376,843 | +1.76(+3.62%) |
Jul 02, 2020 | 51.31 | 51.74 | 46.50 | 48.59 | 740,000 | -1.66(-3.30%) |
Jul 01, 2020 | 54.61 | 55.72 | 48.50 | 50.25 | 697,570 | -3.87(-7.15%) |
Jun 30, 2020 | 53.91 | 56.34 | 53.14 | 54.12 | 260,407 | +0.43(+0.80%) |
Jun 29, 2020 | 53.73 | 55.00 | 51.76 | 53.69 | 288,241 | +0.73(+1.38%) |
Jun 26, 2020 | 56.65 | 57.40 | 52.83 | 52.96 | 503,400 | -4.15(-7.27%) |
Jun 25, 2020 | 56.57 | 58.58 | 55.51 | 57.11 | 227,755 | +0.19(+0.33%) |
Jun 24, 2020 | 60.96 | 61.60 | 56.70 | 56.92 | 252,052 | -4.61(-7.49%) |
Jun 23, 2020 | 59.50 | 63.79 | 59.44 | 61.53 | 387,172 | +2.48(+4.20%) |
Jun 22, 2020 | 64.36 | 65.92 | 58.20 | 59.05 | 626,160 | -5.37(-8.34%) |
Jun 19, 2020 | 64.69 | 66.58 | 63.76 | 64.42 | 1,204,300 | +0.15(+0.23%) |
Jun 18, 2020 | 62.72 | 64.70 | 62.35 | 64.27 | 280,925 | +0.81(+1.28%) |
Jun 17, 2020 | 64.67 | 66.00 | 62.85 | 63.46 | 261,202 | -0.96(-1.49%) |
Jun 16, 2020 | 64.74 | 66.42 | 63.54 | 64.42 | 174,429 | +1.42(+2.25%) |
Jun 15, 2020 | 57.07 | 63.10 | 56.02 | 63.00 | 257,872 | +4.94(+8.51%) |
Jun 12, 2020 | 61.44 | 62.15 | 56.60 | 58.06 | 323,900 | -0.90(-1.53%) |
Jun 11, 2020 | 63.26 | 64.30 | 58.86 | 58.96 | 238,339 | -5.65(-8.74%) |
Jun 10, 2020 | 65.10 | 67.25 | 64.20 | 64.61 | 224,154 | +0.24(+0.37%) |
Jun 09, 2020 | 62.09 | 65.70 | 62.09 | 64.37 | 165,680 | +1.87(+2.99%) |
Jun 08, 2020 | 61.93 | 63.43 | 60.03 | 62.50 | 212,266 | +1.15(+1.87%) |
Jun 05, 2020 | 67.34 | 68.50 | 61.07 | 61.35 | 394,100 | -4.90(-7.40%) |
Jun 04, 2020 | 65.28 | 66.73 | 64.40 | 66.25 | 240,081 | +0.20(+0.30%) |
Jun 03, 2020 | 64.54 | 67.50 | 64.41 | 66.05 | 195,435 | +0.66(+1.01%) |
Jun 02, 2020 | 64.56 | 67.57 | 64.30 | 65.39 | 505,971 | +1.17(+1.82%) |