Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 48.34 | 48.41 | 48.24 | 48.24 | 1,505 | -0.11(-0.22%) |
Aug 28, 2020 | 48.01 | 48.34 | 48.01 | 48.34 | 4,159 | +0.51(+1.07%) |
Aug 27, 2020 | 48.07 | 48.07 | 47.68 | 47.83 | 1,733 | -0.45(-0.92%) |
Aug 26, 2020 | 47.99 | 48.29 | 47.99 | 48.28 | 9,679 | +0.68(+1.43%) |
Aug 25, 2020 | 47.66 | 47.66 | 47.36 | 47.59 | 2,304 | +0.16(+0.35%) |
Aug 24, 2020 | 47.67 | 47.67 | 47.35 | 47.43 | 1,729 | +0.34(+0.72%) |
Aug 21, 2020 | 46.66 | 47.09 | 46.66 | 47.09 | 9,304 | -0.28(-0.59%) |
Aug 20, 2020 | 47.07 | 47.37 | 47.07 | 47.37 | 11,259 | +0.12(+0.25%) |
Aug 19, 2020 | 47.79 | 47.79 | 47.26 | 47.26 | 8,652 | -0.50(-1.05%) |
Aug 18, 2020 | 48.01 | 48.01 | 47.71 | 47.76 | 5,173 | +0.06(+0.13%) |
Aug 17, 2020 | 47.73 | 47.80 | 47.41 | 47.70 | 16,607 | +0.35(+0.74%) |
Aug 14, 2020 | 47.54 | 47.55 | 47.34 | 47.34 | 8,538 | -0.43(-0.90%) |
Aug 13, 2020 | 48.02 | 48.21 | 47.77 | 47.77 | 5,775 | -0.05(-0.10%) |
Aug 12, 2020 | 47.69 | 47.97 | 47.69 | 47.82 | 5,867 | +0.55(+1.16%) |
Aug 11, 2020 | 47.57 | 47.90 | 47.26 | 47.27 | 24,381 | +0.33(+0.70%) |
Aug 10, 2020 | 46.81 | 46.98 | 46.74 | 46.95 | 7,179 | +0.16(+0.34%) |
Aug 07, 2020 | 46.50 | 46.80 | 46.50 | 46.78 | 6,239 | -0.05(-0.10%) |
Aug 06, 2020 | 46.63 | 46.84 | 46.50 | 46.83 | 6,368 | +0.13(+0.27%) |
Aug 05, 2020 | 46.63 | 46.83 | 46.63 | 46.71 | 13,036 | +0.69(+1.49%) |
Aug 04, 2020 | 45.50 | 46.02 | 45.50 | 46.02 | 251 | +0.23(+0.51%) |
Aug 03, 2020 | 45.38 | 45.79 | 45.38 | 45.78 | 2,663 | +0.84(+1.87%) |
Jul 31, 2020 | 45.81 | 45.81 | 44.78 | 44.94 | 20,360 | -0.75(-1.65%) |
Jul 30, 2020 | 45.01 | 45.70 | 44.91 | 45.70 | 5,868 | -0.49(-1.07%) |
Jul 29, 2020 | 45.90 | 46.19 | 45.79 | 46.19 | 4,870 | +0.67(+1.48%) |
Jul 28, 2020 | 45.63 | 45.84 | 45.52 | 45.52 | 5,691 | -0.18(-0.39%) |
Jul 27, 2020 | 45.48 | 45.78 | 45.48 | 45.70 | 17,766 | +0.48(+1.07%) |
Jul 24, 2020 | 45.20 | 45.37 | 45.10 | 45.21 | 28,133 | -0.25(-0.55%) |
Jul 23, 2020 | 45.58 | 45.74 | 45.45 | 45.46 | 18,030 | -0.37(-0.82%) |
Jul 22, 2020 | 45.67 | 45.88 | 45.67 | 45.84 | 6,431 | +0.39(+0.86%) |
Jul 21, 2020 | 45.49 | 45.79 | 45.43 | 45.44 | 18,702 | +0.19(+0.41%) |
Jul 20, 2020 | 44.92 | 45.34 | 44.80 | 45.26 | 11,762 | +0.57(+1.29%) |
Jul 17, 2020 | 44.49 | 44.70 | 44.49 | 44.68 | 4,597 | +0.28(+0.63%) |
Jul 16, 2020 | 44.49 | 44.56 | 44.31 | 44.40 | 3,631 | -0.06(-0.15%) |
Jul 15, 2020 | 44.63 | 44.63 | 44.31 | 44.47 | 4,519 | +0.49(+1.11%) |
Jul 14, 2020 | 43.68 | 43.98 | 43.57 | 43.98 | 76,980 | +0.47(+1.07%) |
Jul 13, 2020 | 44.20 | 44.22 | 43.50 | 43.51 | 4,269 | -0.40(-0.90%) |
Jul 10, 2020 | 43.80 | 43.91 | 43.69 | 43.91 | 875 | +0.40(+0.91%) |
Jul 09, 2020 | 43.93 | 43.93 | 43.29 | 43.51 | 1,971 | -0.62(-1.39%) |
Jul 08, 2020 | 43.77 | 44.17 | 43.71 | 44.13 | 9,526 | +0.28(+0.63%) |
Jul 07, 2020 | 43.88 | 44.02 | 43.85 | 43.85 | 2,602 | -0.35(-0.80%) |
Jul 06, 2020 | 44.20 | 44.21 | 43.94 | 44.20 | 6,630 | +0.91(+2.11%) |
Jul 02, 2020 | 43.64 | 43.74 | 43.29 | 43.29 | 6,020 | +0.09(+0.20%) |
Jul 01, 2020 | 42.98 | 43.22 | 42.81 | 43.20 | 22,252 | +0.29(+0.68%) |
Jun 30, 2020 | 42.55 | 42.91 | 42.52 | 42.91 | 3,731 | +0.28(+0.66%) |
Jun 29, 2020 | 42.48 | 42.73 | 42.37 | 42.63 | 7,951 | +0.20(+0.46%) |
Jun 26, 2020 | 42.78 | 42.78 | 42.38 | 42.43 | 547 | -0.50(-1.17%) |
Jun 25, 2020 | 42.38 | 42.94 | 42.38 | 42.94 | 2,318 | +0.44(+1.04%) |
Jun 24, 2020 | 42.87 | 42.90 | 42.43 | 42.49 | 7,680 | -1.04(-2.40%) |
Jun 23, 2020 | 43.65 | 43.91 | 43.54 | 43.54 | 79,565 | +0.08(+0.18%) |
Jun 22, 2020 | 42.94 | 43.53 | 42.84 | 43.46 | 12,303 | +0.77(+1.82%) |
Jun 19, 2020 | 43.39 | 43.40 | 42.68 | 42.69 | 21,017 | -0.51(-1.17%) |
Jun 18, 2020 | 43.15 | 43.26 | 43.09 | 43.19 | 2,225 | -0.26(-0.59%) |
Jun 17, 2020 | 43.52 | 43.73 | 43.45 | 43.45 | 26,508 | -0.13(-0.29%) |
Jun 16, 2020 | 43.82 | 43.95 | 43.18 | 43.57 | 86,098 | +0.64(+1.48%) |
Jun 15, 2020 | 41.93 | 42.94 | 41.93 | 42.94 | 3,540 | +0.91(+2.16%) |
Jun 12, 2020 | 42.69 | 42.70 | 41.77 | 42.03 | 2,538 | +0.70(+1.69%) |
Jun 11, 2020 | 42.51 | 42.70 | 41.33 | 41.33 | 67,680 | -2.78(-6.31%) |
Jun 10, 2020 | 44.16 | 44.41 | 43.99 | 44.12 | 9,744 | -0.26(-0.58%) |
Jun 09, 2020 | 44.32 | 44.60 | 44.32 | 44.37 | 3,606 | -1.13(-2.49%) |
Jun 08, 2020 | 45.45 | 45.52 | 45.16 | 45.51 | 8,908 | +0.42(+0.93%) |
Jun 05, 2020 | 45.29 | 45.46 | 45.09 | 45.09 | 11,810 | +0.73(+1.64%) |
Jun 04, 2020 | 44.15 | 44.64 | 44.13 | 44.36 | 11,634 | +0.08(+0.17%) |
Jun 03, 2020 | 43.79 | 44.39 | 43.79 | 44.29 | 10,698 | +1.19(+2.76%) |
Jun 02, 2020 | 42.96 | 43.09 | 42.83 | 43.09 | 2,861 | +0.60(+1.40%) |