Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 48.29 | 48.44 | 47.72 | 47.72 | 458,907 | -0.70(-1.45%) |
Aug 28, 2020 | 48.37 | 48.45 | 47.85 | 48.42 | 236,417 | +0.24(+0.49%) |
Aug 27, 2020 | 48.78 | 48.78 | 48.18 | 48.18 | 349,242 | -0.31(-0.64%) |
Aug 26, 2020 | 48.12 | 48.74 | 47.84 | 48.49 | 377,218 | +0.41(+0.85%) |
Aug 25, 2020 | 48.38 | 48.41 | 47.71 | 48.08 | 303,383 | -0.09(-0.20%) |
Aug 24, 2020 | 47.99 | 48.24 | 47.76 | 48.18 | 237,321 | +0.54(+1.13%) |
Aug 21, 2020 | 47.47 | 47.85 | 47.22 | 47.64 | 463,546 | +0.12(+0.26%) |
Aug 20, 2020 | 47.59 | 47.72 | 47.07 | 47.52 | 699,153 | -0.42(-0.87%) |
Aug 19, 2020 | 48.30 | 48.50 | 47.90 | 47.93 | 316,348 | -0.26(-0.53%) |
Aug 18, 2020 | 48.75 | 48.80 | 48.14 | 48.19 | 188,560 | -0.63(-1.30%) |
Aug 17, 2020 | 49.32 | 49.39 | 48.72 | 48.82 | 269,294 | -0.43(-0.87%) |
Aug 14, 2020 | 48.94 | 49.52 | 48.93 | 49.25 | 274,623 | -0.18(-0.36%) |
Aug 13, 2020 | 49.26 | 49.78 | 49.06 | 49.43 | 309,834 | -0.19(-0.38%) |
Aug 12, 2020 | 49.77 | 49.77 | 49.25 | 49.62 | 246,949 | +0.41(+0.82%) |
Aug 11, 2020 | 49.07 | 49.64 | 49.07 | 49.21 | 522,660 | +0.36(+0.73%) |
Aug 10, 2020 | 48.55 | 49.00 | 48.50 | 48.85 | 290,140 | +0.49(+1.01%) |
Aug 07, 2020 | 47.95 | 48.37 | 47.55 | 48.36 | 366,861 | +0.37(+0.77%) |
Aug 06, 2020 | 47.90 | 48.28 | 47.64 | 48.00 | 517,041 | +0.20(+0.41%) |
Aug 05, 2020 | 47.18 | 47.84 | 47.05 | 47.80 | 516,536 | +0.92(+1.95%) |
Aug 04, 2020 | 46.81 | 47.17 | 46.36 | 46.88 | 512,255 | +0.28(+0.61%) |
Aug 03, 2020 | 45.90 | 46.64 | 45.66 | 46.60 | 484,911 | +0.98(+2.15%) |
Jul 31, 2020 | 45.36 | 45.65 | 44.93 | 45.62 | 915,035 | +0.00(+0.00%) |
Jul 30, 2020 | 45.79 | 45.89 | 45.04 | 45.62 | 532,500 | -0.75(-1.61%) |
Jul 29, 2020 | 45.89 | 46.66 | 45.89 | 46.36 | 298,386 | +0.49(+1.07%) |
Jul 28, 2020 | 46.15 | 46.40 | 45.76 | 45.87 | 496,910 | -0.23(-0.49%) |
Jul 27, 2020 | 45.47 | 46.16 | 45.45 | 46.10 | 414,788 | +0.50(+1.10%) |
Jul 24, 2020 | 46.02 | 46.12 | 45.48 | 45.60 | 230,056 | -0.47(-1.02%) |
Jul 23, 2020 | 45.46 | 46.33 | 45.46 | 46.07 | 381,506 | +0.58(+1.27%) |
Jul 22, 2020 | 44.89 | 45.57 | 44.86 | 45.49 | 453,324 | +0.34(+0.75%) |
Jul 21, 2020 | 45.54 | 45.78 | 45.08 | 45.16 | 292,080 | +0.02(+0.04%) |
Jul 20, 2020 | 45.18 | 45.33 | 44.92 | 45.14 | 439,876 | -0.25(-0.54%) |
Jul 17, 2020 | 45.32 | 45.49 | 44.97 | 45.38 | 349,800 | +0.30(+0.67%) |
Jul 16, 2020 | 44.84 | 45.47 | 44.60 | 45.08 | 398,001 | +0.03(+0.06%) |
Jul 15, 2020 | 44.93 | 45.22 | 44.35 | 45.05 | 547,522 | +0.81(+1.83%) |
Jul 14, 2020 | 42.94 | 44.31 | 42.81 | 44.24 | 426,351 | +1.30(+3.03%) |
Jul 13, 2020 | 43.03 | 43.51 | 42.67 | 42.94 | 320,390 | +0.26(+0.62%) |
Jul 10, 2020 | 42.48 | 42.83 | 42.35 | 42.67 | 240,971 | +0.09(+0.22%) |
Jul 09, 2020 | 42.87 | 43.25 | 42.43 | 42.58 | 277,431 | -0.37(-0.86%) |
Jul 08, 2020 | 43.30 | 43.63 | 42.56 | 42.95 | 348,289 | -0.47(-1.09%) |
Jul 07, 2020 | 43.74 | 44.01 | 43.38 | 43.42 | 362,714 | -0.73(-1.65%) |
Jul 06, 2020 | 44.48 | 44.54 | 43.85 | 44.15 | 353,726 | +0.52(+1.19%) |
Jul 02, 2020 | 43.49 | 44.10 | 43.25 | 43.63 | 332,846 | +0.82(+1.92%) |
Jul 01, 2020 | 44.01 | 44.16 | 42.75 | 42.81 | 482,183 | -1.09(-2.49%) |
Jun 30, 2020 | 43.22 | 44.22 | 43.21 | 43.90 | 778,180 | +0.61(+1.42%) |
Jun 29, 2020 | 43.31 | 43.51 | 42.79 | 43.29 | 585,902 | +0.38(+0.88%) |
Jun 26, 2020 | 41.94 | 42.96 | 41.64 | 42.91 | 3,139,201 | +1.24(+2.97%) |
Jun 25, 2020 | 40.51 | 41.71 | 40.19 | 41.67 | 666,714 | +1.02(+2.51%) |
Jun 24, 2020 | 42.01 | 42.07 | 40.63 | 40.65 | 499,105 | -1.77(-4.18%) |
Jun 23, 2020 | 43.58 | 43.58 | 42.34 | 42.43 | 737,029 | -0.53(-1.23%) |
Jun 22, 2020 | 42.14 | 43.33 | 41.47 | 42.96 | 889,855 | +0.56(+1.31%) |
Jun 19, 2020 | 42.72 | 43.09 | 41.85 | 42.40 | 881,867 | -0.02(-0.04%) |
Jun 18, 2020 | 42.69 | 43.23 | 42.23 | 42.42 | 543,078 | -0.78(-1.81%) |
Jun 17, 2020 | 43.91 | 43.91 | 43.04 | 43.20 | 595,631 | -0.48(-1.10%) |
Jun 16, 2020 | 44.82 | 44.82 | 42.98 | 43.68 | 518,847 | +0.69(+1.60%) |
Jun 15, 2020 | 41.60 | 43.46 | 41.44 | 42.99 | 700,850 | +0.12(+0.29%) |
Jun 12, 2020 | 44.84 | 44.84 | 41.97 | 42.87 | 563,962 | -0.52(-1.20%) |
Jun 11, 2020 | 44.73 | 44.99 | 43.31 | 43.39 | 726,966 | -2.94(-6.35%) |
Jun 10, 2020 | 46.75 | 46.95 | 46.15 | 46.33 | 784,823 | -0.61(-1.30%) |
Jun 09, 2020 | 47.19 | 47.43 | 46.72 | 46.94 | 492,307 | -1.05(-2.19%) |
Jun 08, 2020 | 48.49 | 49.06 | 47.86 | 47.99 | 468,405 | -0.31(-0.64%) |
Jun 05, 2020 | 47.92 | 48.65 | 47.13 | 48.30 | 667,880 | +1.35(+2.88%) |
Jun 04, 2020 | 46.27 | 47.35 | 46.27 | 46.95 | 741,439 | +0.30(+0.64%) |
Jun 03, 2020 | 46.94 | 47.02 | 46.05 | 46.65 | 702,463 | +0.58(+1.26%) |
Jun 02, 2020 | 46.03 | 47.22 | 44.72 | 46.07 | 704,136 | +1.01(+2.25%) |