Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 51.45 | 51.45 | 51.20 | 51.21 | 39,126 | -0.26(-0.50%) |
Aug 28, 2020 | 51.38 | 51.50 | 51.13 | 51.47 | 25,107 | +0.25(+0.48%) |
Aug 27, 2020 | 51.24 | 51.42 | 51.08 | 51.22 | 33,752 | +0.26(+0.51%) |
Aug 26, 2020 | 50.83 | 51.05 | 50.75 | 50.96 | 22,147 | +0.01(+0.02%) |
Aug 25, 2020 | 51.08 | 51.08 | 50.74 | 50.95 | 28,040 | +0.00(+0.00%) |
Aug 24, 2020 | 50.63 | 50.95 | 50.60 | 50.95 | 14,854 | +0.57(+1.14%) |
Aug 21, 2020 | 50.29 | 50.38 | 50.18 | 50.38 | 33,116 | +0.02(+0.04%) |
Aug 20, 2020 | 50.36 | 50.48 | 50.20 | 50.36 | 26,581 | -0.22(-0.43%) |
Aug 19, 2020 | 50.86 | 50.90 | 50.54 | 50.58 | 49,803 | -0.17(-0.33%) |
Aug 18, 2020 | 50.87 | 50.94 | 50.70 | 50.74 | 19,931 | -0.22(-0.43%) |
Aug 17, 2020 | 50.94 | 51.07 | 50.89 | 50.96 | 51,162 | +0.12(+0.24%) |
Aug 14, 2020 | 50.66 | 51.00 | 50.61 | 50.84 | 24,458 | -0.01(-0.02%) |
Aug 13, 2020 | 50.84 | 51.00 | 50.74 | 50.85 | 22,515 | -0.10(-0.20%) |
Aug 12, 2020 | 50.82 | 51.07 | 50.82 | 50.95 | 20,060 | +0.40(+0.79%) |
Aug 11, 2020 | 50.96 | 51.17 | 50.49 | 50.55 | 42,714 | -0.11(-0.21%) |
Aug 10, 2020 | 50.48 | 50.73 | 50.48 | 50.66 | 20,033 | +0.25(+0.50%) |
Aug 07, 2020 | 49.87 | 50.40 | 49.87 | 50.40 | 70,454 | +0.40(+0.79%) |
Aug 06, 2020 | 49.83 | 50.01 | 49.74 | 50.01 | 35,140 | +0.06(+0.11%) |
Aug 05, 2020 | 49.82 | 49.96 | 49.82 | 49.95 | 21,129 | +0.41(+0.82%) |
Aug 04, 2020 | 49.38 | 49.61 | 49.35 | 49.55 | 32,506 | +0.08(+0.17%) |
Aug 03, 2020 | 49.30 | 49.53 | 49.30 | 49.46 | 141,874 | +0.18(+0.36%) |
Jul 31, 2020 | 49.20 | 49.29 | 48.93 | 49.29 | 32,467 | -0.02(-0.04%) |
Jul 30, 2020 | 49.20 | 49.34 | 49.05 | 49.30 | 31,468 | -0.20(-0.41%) |
Jul 29, 2020 | 49.20 | 49.53 | 49.20 | 49.51 | 20,404 | +0.44(+0.90%) |
Jul 28, 2020 | 49.26 | 49.26 | 49.06 | 49.07 | 37,139 | -0.22(-0.45%) |
Jul 27, 2020 | 49.19 | 49.30 | 49.08 | 49.29 | 19,090 | +0.15(+0.30%) |
Jul 24, 2020 | 49.19 | 49.25 | 49.07 | 49.14 | 16,450 | -0.19(-0.39%) |
Jul 23, 2020 | 49.36 | 49.61 | 49.25 | 49.33 | 30,328 | -0.06(-0.13%) |
Jul 22, 2020 | 49.08 | 49.41 | 49.08 | 49.40 | 21,823 | +0.23(+0.47%) |
Jul 21, 2020 | 49.14 | 49.29 | 49.14 | 49.17 | 19,824 | +0.19(+0.40%) |
Jul 20, 2020 | 48.93 | 49.02 | 48.89 | 48.97 | 66,471 | -0.05(-0.09%) |
Jul 17, 2020 | 48.92 | 49.06 | 48.83 | 49.02 | 40,908 | +0.17(+0.34%) |
Jul 16, 2020 | 48.80 | 48.92 | 48.66 | 48.85 | 30,597 | +0.00(+0.00%) |
Jul 15, 2020 | 48.62 | 48.88 | 48.61 | 48.85 | 45,751 | +0.53(+1.09%) |
Jul 14, 2020 | 47.83 | 48.33 | 47.83 | 48.33 | 15,504 | +0.43(+0.91%) |
Jul 13, 2020 | 48.23 | 48.45 | 47.89 | 47.89 | 27,144 | -0.19(-0.40%) |
Jul 10, 2020 | 47.85 | 48.09 | 47.72 | 48.09 | 24,134 | +0.34(+0.72%) |
Jul 09, 2020 | 48.05 | 48.05 | 47.51 | 47.74 | 17,453 | -0.32(-0.67%) |
Jul 08, 2020 | 47.97 | 48.11 | 47.87 | 48.07 | 29,450 | +0.11(+0.23%) |
Jul 07, 2020 | 48.16 | 48.21 | 47.94 | 47.96 | 86,660 | -0.30(-0.63%) |
Jul 06, 2020 | 48.38 | 48.38 | 48.20 | 48.26 | 21,449 | +0.28(+0.58%) |
Jul 02, 2020 | 48.24 | 48.33 | 47.97 | 47.98 | 22,524 | +0.14(+0.29%) |
Jul 01, 2020 | 48.04 | 48.04 | 47.77 | 47.84 | 24,037 | -0.05(-0.11%) |
Jun 30, 2020 | 47.48 | 47.97 | 47.48 | 47.90 | 35,976 | +0.38(+0.79%) |
Jun 29, 2020 | 47.34 | 47.53 | 47.12 | 47.52 | 12,796 | +0.41(+0.87%) |
Jun 26, 2020 | 47.52 | 47.52 | 47.03 | 47.11 | 111,212 | -0.47(-0.98%) |
Jun 25, 2020 | 47.23 | 47.58 | 47.10 | 47.58 | 14,549 | +0.24(+0.50%) |
Jun 24, 2020 | 47.93 | 47.93 | 47.20 | 47.34 | 55,165 | -0.76(-1.58%) |
Jun 23, 2020 | 48.32 | 48.32 | 48.08 | 48.10 | 31,174 | +0.03(+0.06%) |
Jun 22, 2020 | 48.03 | 48.14 | 47.80 | 48.07 | 47,824 | +0.06(+0.12%) |
Jun 19, 2020 | 48.57 | 48.57 | 47.93 | 48.01 | 40,933 | -0.18(-0.38%) |
Jun 18, 2020 | 48.07 | 48.30 | 48.07 | 48.20 | 13,420 | +0.01(+0.02%) |
Jun 17, 2020 | 48.40 | 48.44 | 48.19 | 48.19 | 96,473 | -0.12(-0.25%) |
Jun 16, 2020 | 48.66 | 48.68 | 48.25 | 48.31 | 24,854 | +0.40(+0.83%) |
Jun 15, 2020 | 47.13 | 47.93 | 46.88 | 47.91 | 27,047 | +0.28(+0.60%) |
Jun 12, 2020 | 48.01 | 48.01 | 47.15 | 47.63 | 31,945 | +0.34(+0.71%) |
Jun 11, 2020 | 48.16 | 48.16 | 47.26 | 47.29 | 72,199 | -1.64(-3.36%) |
Jun 10, 2020 | 49.04 | 49.24 | 48.88 | 48.93 | 20,031 | -0.37(-0.74%) |
Jun 09, 2020 | 49.55 | 49.55 | 49.26 | 49.30 | 28,495 | -0.50(-1.01%) |
Jun 08, 2020 | 49.52 | 49.81 | 49.52 | 49.80 | 55,153 | +0.35(+0.72%) |
Jun 05, 2020 | 49.52 | 49.68 | 49.37 | 49.45 | 31,539 | +0.73(+1.50%) |
Jun 04, 2020 | 48.61 | 48.80 | 48.53 | 48.72 | 22,324 | -0.03(-0.06%) |
Jun 03, 2020 | 48.36 | 48.80 | 48.36 | 48.74 | 115,203 | +0.54(+1.11%) |
Jun 02, 2020 | 48.09 | 48.22 | 48.03 | 48.21 | 24,948 | +0.23(+0.49%) |