Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 50.53 | 50.53 | 49.27 | 49.88 | 232,976 | -0.91(-1.80%) |
Aug 28, 2020 | 50.67 | 51.18 | 50.10 | 50.80 | 114,964 | +0.58(+1.15%) |
Aug 27, 2020 | 49.73 | 50.67 | 49.53 | 50.22 | 173,335 | +1.01(+2.05%) |
Aug 26, 2020 | 48.74 | 49.23 | 48.42 | 49.21 | 165,891 | +0.25(+0.51%) |
Aug 25, 2020 | 49.15 | 49.55 | 48.33 | 48.96 | 136,323 | +0.12(+0.24%) |
Aug 24, 2020 | 48.34 | 48.95 | 47.70 | 48.85 | 490,756 | +0.87(+1.82%) |
Aug 21, 2020 | 48.23 | 48.88 | 47.14 | 47.97 | 125,159 | -0.47(-0.97%) |
Aug 20, 2020 | 48.88 | 49.12 | 48.07 | 48.44 | 185,418 | -1.20(-2.42%) |
Aug 19, 2020 | 48.87 | 50.09 | 48.59 | 49.64 | 220,514 | +0.77(+1.57%) |
Aug 18, 2020 | 49.65 | 49.97 | 48.25 | 48.88 | 133,293 | -1.09(-2.17%) |
Aug 17, 2020 | 51.16 | 51.19 | 49.73 | 49.96 | 100,112 | -1.27(-2.48%) |
Aug 14, 2020 | 50.30 | 51.56 | 50.23 | 51.23 | 87,809 | +0.39(+0.78%) |
Aug 13, 2020 | 50.82 | 51.81 | 50.49 | 50.84 | 156,754 | -0.70(-1.36%) |
Aug 12, 2020 | 52.44 | 52.44 | 50.76 | 51.54 | 139,360 | -0.17(-0.33%) |
Aug 11, 2020 | 52.47 | 53.11 | 51.53 | 51.71 | 176,195 | +0.02(+0.04%) |
Aug 10, 2020 | 50.92 | 52.55 | 50.90 | 51.69 | 201,629 | +1.23(+2.44%) |
Aug 07, 2020 | 49.19 | 50.68 | 49.11 | 50.46 | 129,633 | +0.96(+1.94%) |
Aug 06, 2020 | 49.49 | 49.94 | 49.19 | 49.50 | 163,677 | +0.05(+0.10%) |
Aug 05, 2020 | 48.12 | 49.45 | 47.83 | 49.45 | 160,349 | +2.11(+4.47%) |
Aug 04, 2020 | 46.91 | 47.61 | 46.15 | 47.34 | 217,397 | +0.37(+0.80%) |
Aug 03, 2020 | 46.37 | 47.16 | 45.15 | 46.96 | 258,355 | +0.75(+1.62%) |
Jul 31, 2020 | 45.82 | 46.52 | 44.51 | 46.21 | 461,104 | -0.09(-0.19%) |
Jul 30, 2020 | 49.75 | 49.75 | 45.88 | 46.30 | 509,757 | -1.34(-2.80%) |
Jul 29, 2020 | 49.18 | 49.78 | 47.16 | 47.64 | 336,586 | -1.32(-2.69%) |
Jul 28, 2020 | 49.69 | 50.67 | 48.94 | 48.95 | 176,134 | -1.08(-2.15%) |
Jul 27, 2020 | 49.83 | 50.62 | 49.48 | 50.03 | 152,053 | +0.08(+0.15%) |
Jul 24, 2020 | 50.43 | 50.82 | 49.68 | 49.95 | 164,174 | -0.26(-0.52%) |
Jul 23, 2020 | 50.44 | 51.00 | 49.77 | 50.21 | 259,955 | -0.37(-0.72%) |
Jul 22, 2020 | 49.89 | 51.38 | 49.89 | 50.58 | 268,617 | +0.62(+1.23%) |
Jul 21, 2020 | 49.45 | 51.13 | 49.45 | 49.96 | 504,717 | +1.19(+2.44%) |
Jul 20, 2020 | 50.17 | 50.57 | 48.24 | 48.77 | 160,449 | -1.77(-3.50%) |
Jul 17, 2020 | 51.07 | 52.30 | 50.41 | 50.54 | 187,791 | -0.43(-0.85%) |
Jul 16, 2020 | 52.15 | 52.15 | 50.42 | 50.97 | 386,007 | -1.37(-2.63%) |
Jul 15, 2020 | 52.11 | 53.08 | 51.61 | 52.35 | 387,545 | +2.24(+4.47%) |
Jul 14, 2020 | 48.57 | 50.53 | 47.88 | 50.11 | 657,402 | +1.52(+3.13%) |
Jul 13, 2020 | 50.29 | 51.55 | 48.49 | 48.59 | 940,910 | -1.29(-2.58%) |
Jul 10, 2020 | 49.35 | 50.66 | 49.35 | 49.88 | 661,797 | +0.71(+1.45%) |
Jul 09, 2020 | 50.77 | 50.84 | 49.08 | 49.16 | 388,690 | -1.61(-3.16%) |
Jul 08, 2020 | 50.95 | 52.63 | 50.61 | 50.77 | 455,181 | -0.54(-1.05%) |
Jul 07, 2020 | 53.84 | 54.03 | 51.26 | 51.31 | 260,742 | -3.37(-6.17%) |
Jul 06, 2020 | 56.26 | 56.27 | 54.29 | 54.68 | 343,732 | -0.05(-0.09%) |
Jul 02, 2020 | 55.48 | 56.64 | 54.34 | 54.73 | 178,324 | +0.42(+0.78%) |
Jul 01, 2020 | 56.59 | 57.17 | 54.19 | 54.31 | 135,932 | -2.12(-3.76%) |
Jun 30, 2020 | 55.64 | 56.94 | 55.27 | 56.43 | 138,789 | +0.12(+0.22%) |
Jun 29, 2020 | 53.30 | 56.70 | 53.17 | 56.31 | 193,626 | +4.08(+7.80%) |
Jun 26, 2020 | 53.75 | 53.96 | 52.02 | 52.23 | 315,136 | -2.23(-4.09%) |
Jun 25, 2020 | 52.34 | 54.49 | 52.34 | 54.46 | 160,111 | +1.64(+3.11%) |
Jun 24, 2020 | 54.16 | 55.16 | 52.44 | 52.82 | 243,551 | -2.50(-4.52%) |
Jun 23, 2020 | 56.91 | 56.91 | 54.73 | 55.32 | 168,277 | -0.78(-1.39%) |
Jun 22, 2020 | 55.20 | 56.10 | 54.41 | 56.09 | 221,759 | +0.58(+1.04%) |
Jun 19, 2020 | 57.44 | 57.66 | 54.90 | 55.52 | 471,924 | -1.12(-1.99%) |
Jun 18, 2020 | 56.45 | 57.89 | 56.06 | 56.64 | 106,624 | -0.70(-1.22%) |
Jun 17, 2020 | 59.65 | 59.65 | 56.87 | 57.34 | 118,355 | -2.19(-3.68%) |
Jun 16, 2020 | 60.46 | 61.10 | 59.04 | 59.53 | 141,144 | +1.96(+3.41%) |
Jun 15, 2020 | 53.26 | 58.63 | 53.26 | 57.57 | 152,622 | +2.20(+3.98%) |
Jun 12, 2020 | 56.88 | 57.49 | 53.34 | 55.37 | 262,492 | +1.20(+2.22%) |
Jun 11, 2020 | 58.08 | 58.54 | 53.85 | 54.17 | 234,242 | -7.37(-11.98%) |
Jun 10, 2020 | 64.31 | 64.31 | 61.27 | 61.54 | 236,562 | -3.56(-5.46%) |
Jun 09, 2020 | 66.58 | 66.96 | 64.15 | 65.10 | 195,839 | -3.12(-4.58%) |
Jun 08, 2020 | 69.39 | 70.67 | 67.60 | 68.22 | 230,923 | -0.36(-0.52%) |
Jun 05, 2020 | 66.09 | 71.36 | 65.57 | 68.58 | 327,517 | +5.45(+8.63%) |
Jun 04, 2020 | 59.38 | 64.07 | 59.38 | 63.13 | 262,692 | +1.42(+2.31%) |
Jun 03, 2020 | 60.63 | 62.43 | 60.15 | 61.71 | 182,332 | +2.40(+4.04%) |
Jun 02, 2020 | 59.68 | 60.01 | 58.42 | 59.31 | 127,586 | +0.23(+0.39%) |