Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 46.56 | 47.24 | 46.07 | 47.14 | 249,970 | +0.30(+0.64%) |
Aug 28, 2020 | 47.10 | 48.22 | 46.71 | 46.84 | 304,956 | +1.60(+3.54%) |
Aug 27, 2020 | 46.44 | 46.56 | 45.09 | 45.24 | 255,953 | -1.11(-2.39%) |
Aug 26, 2020 | 46.52 | 46.76 | 46.19 | 46.35 | 164,424 | +0.02(+0.04%) |
Aug 25, 2020 | 45.92 | 46.59 | 45.79 | 46.33 | 157,842 | +0.30(+0.65%) |
Aug 24, 2020 | 46.45 | 46.84 | 45.50 | 46.03 | 241,404 | -0.10(-0.22%) |
Aug 21, 2020 | 46.30 | 46.97 | 45.81 | 46.13 | 285,103 | -0.14(-0.30%) |
Aug 20, 2020 | 45.30 | 46.52 | 44.88 | 46.27 | 419,858 | +0.60(+1.31%) |
Aug 19, 2020 | 45.12 | 45.82 | 44.44 | 45.67 | 432,635 | +0.70(+1.56%) |
Aug 18, 2020 | 44.82 | 45.51 | 44.50 | 44.97 | 574,783 | -0.03(-0.06%) |
Aug 17, 2020 | 45.45 | 45.45 | 44.40 | 45.00 | 263,278 | +0.00(+0.00%) |
Aug 14, 2020 | 45.03 | 45.81 | 44.81 | 45.00 | 399,421 | -0.04(-0.08%) |
Aug 13, 2020 | 45.36 | 45.65 | 43.41 | 45.03 | 735,181 | -0.34(-0.74%) |
Aug 12, 2020 | 47.28 | 48.47 | 45.05 | 45.37 | 2,263,964 | -0.43(-0.94%) |
Aug 11, 2020 | 50.22 | 51.22 | 44.64 | 45.80 | 1,452,023 | -7.76(-14.48%) |
Aug 10, 2020 | 54.15 | 54.59 | 53.00 | 53.56 | 236,643 | -0.58(-1.07%) |
Aug 07, 2020 | 53.17 | 55.18 | 53.17 | 54.14 | 192,986 | +0.59(+1.10%) |
Aug 06, 2020 | 54.39 | 54.39 | 52.30 | 53.55 | 217,961 | -1.18(-2.16%) |
Aug 05, 2020 | 50.85 | 55.70 | 50.85 | 54.73 | 580,639 | +3.73(+7.31%) |
Aug 04, 2020 | 51.40 | 52.59 | 50.64 | 51.00 | 473,102 | -0.39(-0.77%) |
Aug 03, 2020 | 50.88 | 51.67 | 50.35 | 51.40 | 505,420 | +0.49(+0.96%) |
Jul 31, 2020 | 50.78 | 51.36 | 49.90 | 50.91 | 596,144 | +0.43(+0.85%) |
Jul 30, 2020 | 47.55 | 50.57 | 47.50 | 50.48 | 430,449 | +1.73(+3.56%) |
Jul 29, 2020 | 47.30 | 49.29 | 47.22 | 48.74 | 460,970 | +0.91(+1.90%) |
Jul 28, 2020 | 42.16 | 49.59 | 41.69 | 47.84 | 1,509,018 | +7.18(+17.65%) |
Jul 27, 2020 | 39.31 | 40.82 | 39.31 | 40.66 | 346,416 | +1.59(+4.08%) |
Jul 24, 2020 | 38.15 | 39.16 | 37.86 | 39.07 | 180,177 | +0.88(+2.31%) |
Jul 23, 2020 | 37.16 | 38.45 | 36.87 | 38.19 | 233,145 | +1.92(+5.30%) |
Jul 22, 2020 | 36.46 | 36.53 | 35.88 | 36.27 | 179,417 | -0.29(-0.79%) |
Jul 21, 2020 | 36.22 | 36.74 | 35.92 | 36.56 | 260,141 | +0.84(+2.36%) |
Jul 20, 2020 | 34.95 | 35.83 | 34.95 | 35.71 | 162,918 | +0.59(+1.68%) |
Jul 17, 2020 | 35.53 | 35.61 | 35.10 | 35.12 | 163,739 | -0.36(-1.00%) |
Jul 16, 2020 | 35.31 | 35.52 | 34.99 | 35.48 | 134,523 | +0.08(+0.24%) |
Jul 15, 2020 | 34.87 | 35.41 | 34.72 | 35.39 | 174,535 | +1.08(+3.14%) |
Jul 14, 2020 | 34.68 | 34.76 | 33.81 | 34.32 | 192,446 | -0.47(-1.35%) |
Jul 13, 2020 | 35.46 | 36.15 | 34.78 | 34.79 | 206,907 | -0.12(-0.35%) |
Jul 10, 2020 | 35.20 | 35.20 | 34.52 | 34.91 | 109,408 | -0.18(-0.51%) |
Jul 09, 2020 | 34.79 | 35.24 | 34.29 | 35.09 | 153,370 | +0.46(+1.33%) |
Jul 08, 2020 | 34.93 | 34.94 | 34.31 | 34.63 | 182,302 | -0.28(-0.81%) |
Jul 07, 2020 | 34.71 | 35.53 | 34.48 | 34.91 | 191,371 | +0.01(+0.03%) |
Jul 06, 2020 | 34.71 | 35.09 | 34.39 | 34.90 | 234,304 | +0.63(+1.83%) |
Jul 02, 2020 | 34.27 | 34.64 | 33.96 | 34.27 | 212,306 | +0.41(+1.22%) |
Jul 01, 2020 | 32.75 | 34.16 | 32.55 | 33.86 | 323,057 | +1.10(+3.35%) |
Jun 30, 2020 | 32.31 | 33.06 | 32.31 | 32.76 | 315,730 | +0.24(+0.75%) |
Jun 29, 2020 | 31.71 | 32.52 | 31.34 | 32.52 | 188,416 | +0.99(+3.15%) |
Jun 26, 2020 | 32.42 | 32.67 | 31.45 | 31.53 | 375,832 | -1.10(-3.36%) |
Jun 25, 2020 | 32.90 | 33.21 | 31.98 | 32.62 | 156,515 | -0.33(-0.99%) |
Jun 24, 2020 | 33.50 | 33.88 | 32.91 | 32.95 | 133,815 | -0.79(-2.33%) |
Jun 23, 2020 | 33.82 | 34.02 | 33.52 | 33.74 | 190,480 | +0.12(+0.36%) |
Jun 22, 2020 | 33.09 | 33.69 | 32.84 | 33.61 | 173,205 | +0.37(+1.13%) |
Jun 19, 2020 | 34.05 | 34.45 | 33.20 | 33.24 | 311,574 | -0.55(-1.64%) |
Jun 18, 2020 | 34.56 | 34.84 | 33.68 | 33.79 | 140,130 | -0.97(-2.80%) |
Jun 17, 2020 | 34.23 | 35.11 | 33.78 | 34.77 | 249,480 | +0.59(+1.73%) |
Jun 16, 2020 | 34.53 | 34.78 | 33.65 | 34.18 | 224,065 | +0.57(+1.70%) |
Jun 15, 2020 | 32.47 | 33.95 | 32.38 | 33.60 | 171,188 | +0.45(+1.36%) |
Jun 12, 2020 | 34.67 | 34.71 | 32.73 | 33.16 | 257,030 | -0.74(-2.18%) |
Jun 11, 2020 | 33.90 | 34.50 | 33.89 | 33.90 | 291,525 | -0.99(-2.85%) |
Jun 10, 2020 | 35.03 | 35.68 | 34.79 | 34.89 | 186,897 | -0.19(-0.53%) |
Jun 09, 2020 | 35.62 | 35.77 | 34.82 | 35.08 | 173,474 | -1.03(-2.85%) |
Jun 08, 2020 | 35.98 | 36.64 | 35.80 | 36.11 | 162,360 | +0.27(+0.76%) |
Jun 05, 2020 | 36.05 | 36.66 | 35.55 | 35.83 | 272,080 | +0.00(+0.00%) |
Jun 04, 2020 | 34.80 | 35.96 | 34.64 | 35.83 | 259,071 | +0.81(+2.30%) |
Jun 03, 2020 | 34.87 | 35.44 | 34.63 | 35.03 | 172,731 | +0.60(+1.74%) |
Jun 02, 2020 | 35.01 | 35.03 | 34.28 | 34.43 | 218,567 | -0.20(-0.57%) |