Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 47.14 | 47.20 | 46.43 | 46.90 | 531,663 | -0.42(-0.89%) |
Aug 28, 2020 | 47.47 | 47.47 | 46.55 | 47.32 | 180,900 | +0.11(+0.23%) |
Aug 27, 2020 | 45.98 | 47.72 | 45.48 | 47.21 | 301,563 | +1.43(+3.12%) |
Aug 26, 2020 | 45.75 | 46.11 | 44.96 | 45.78 | 368,198 | -0.23(-0.50%) |
Aug 25, 2020 | 46.18 | 46.59 | 45.45 | 46.01 | 425,479 | -0.04(-0.09%) |
Aug 24, 2020 | 46.57 | 46.73 | 45.74 | 46.05 | 481,517 | -0.19(-0.41%) |
Aug 21, 2020 | 45.64 | 46.38 | 45.19 | 46.24 | 392,700 | +0.32(+0.70%) |
Aug 20, 2020 | 46.22 | 46.74 | 45.79 | 45.92 | 352,284 | -0.84(-1.80%) |
Aug 19, 2020 | 47.54 | 47.54 | 46.69 | 46.76 | 345,642 | -0.59(-1.25%) |
Aug 18, 2020 | 48.64 | 48.64 | 47.06 | 47.35 | 368,953 | -1.12(-2.31%) |
Aug 17, 2020 | 48.43 | 48.60 | 47.90 | 48.47 | 277,111 | -0.06(-0.12%) |
Aug 14, 2020 | 48.24 | 48.61 | 47.54 | 48.53 | 233,900 | -0.05(-0.10%) |
Aug 13, 2020 | 48.48 | 48.77 | 48.05 | 48.58 | 352,013 | -0.24(-0.49%) |
Aug 12, 2020 | 48.48 | 48.99 | 48.27 | 48.82 | 355,441 | +0.84(+1.75%) |
Aug 11, 2020 | 48.92 | 49.67 | 47.83 | 47.98 | 265,338 | -0.07(-0.15%) |
Aug 10, 2020 | 47.74 | 48.77 | 47.41 | 48.05 | 396,766 | +0.56(+1.18%) |
Aug 07, 2020 | 46.96 | 48.33 | 46.70 | 47.49 | 289,300 | +0.43(+0.91%) |
Aug 06, 2020 | 47.14 | 47.99 | 46.43 | 47.06 | 286,201 | -0.32(-0.68%) |
Aug 05, 2020 | 46.25 | 47.47 | 45.62 | 47.38 | 402,683 | +1.63(+3.56%) |
Aug 04, 2020 | 46.09 | 47.20 | 45.60 | 45.75 | 576,813 | -0.31(-0.67%) |
Aug 03, 2020 | 46.67 | 46.67 | 44.65 | 46.06 | 841,353 | -0.48(-1.03%) |
Jul 31, 2020 | 49.48 | 50.33 | 46.27 | 46.54 | 732,300 | -2.93(-5.92%) |
Jul 30, 2020 | 49.24 | 50.35 | 48.75 | 49.47 | 905,156 | -1.05(-2.08%) |
Jul 29, 2020 | 55.20 | 55.20 | 49.89 | 50.52 | 2,032,639 | -5.09(-9.15%) |
Jul 28, 2020 | 56.43 | 57.11 | 55.46 | 55.61 | 988,119 | -0.94(-1.66%) |
Jul 27, 2020 | 57.30 | 57.30 | 56.31 | 56.55 | 694,798 | -0.75(-1.31%) |
Jul 24, 2020 | 57.71 | 57.87 | 56.58 | 57.30 | 594,900 | -0.51(-0.88%) |
Jul 23, 2020 | 57.04 | 58.10 | 56.51 | 57.81 | 970,655 | +0.47(+0.82%) |
Jul 22, 2020 | 56.55 | 57.62 | 56.53 | 57.34 | 505,380 | +0.30(+0.53%) |
Jul 21, 2020 | 54.97 | 57.48 | 54.97 | 57.04 | 624,011 | +2.95(+5.45%) |
Jul 20, 2020 | 54.47 | 56.13 | 53.86 | 54.09 | 870,339 | -0.55(-1.01%) |
Jul 17, 2020 | 54.25 | 54.98 | 53.82 | 54.64 | 804,800 | +0.45(+0.83%) |
Jul 16, 2020 | 55.50 | 55.68 | 53.55 | 54.19 | 353,979 | -1.55(-2.78%) |
Jul 15, 2020 | 54.01 | 55.99 | 54.01 | 55.74 | 549,794 | +3.06(+5.81%) |
Jul 14, 2020 | 52.61 | 52.75 | 51.58 | 52.68 | 293,345 | +0.26(+0.50%) |
Jul 13, 2020 | 52.29 | 53.64 | 52.12 | 52.42 | 528,574 | +0.91(+1.78%) |
Jul 10, 2020 | 51.35 | 52.51 | 50.65 | 51.51 | 896,400 | -0.02(-0.03%) |
Jul 09, 2020 | 51.78 | 51.80 | 50.31 | 51.52 | 867,294 | -0.48(-0.93%) |
Jul 08, 2020 | 52.11 | 52.60 | 51.55 | 52.01 | 525,967 | -0.20(-0.39%) |
Jul 07, 2020 | 51.16 | 52.83 | 50.57 | 52.21 | 675,053 | +0.30(+0.58%) |
Jul 06, 2020 | 52.20 | 52.53 | 51.32 | 51.91 | 503,900 | +0.91(+1.78%) |
Jul 02, 2020 | 51.28 | 51.86 | 50.41 | 51.00 | 351,000 | +0.81(+1.61%) |
Jul 01, 2020 | 48.31 | 50.52 | 48.14 | 50.19 | 578,472 | +2.06(+4.28%) |
Jun 30, 2020 | 46.80 | 48.32 | 46.64 | 48.13 | 569,383 | +1.07(+2.27%) |
Jun 29, 2020 | 47.02 | 48.27 | 45.78 | 47.06 | 691,309 | +0.56(+1.20%) |
Jun 26, 2020 | 47.54 | 48.06 | 46.25 | 46.50 | 1,025,700 | -1.71(-3.55%) |
Jun 25, 2020 | 47.27 | 48.25 | 46.70 | 48.21 | 576,545 | +0.70(+1.47%) |
Jun 24, 2020 | 50.09 | 50.09 | 46.81 | 47.51 | 407,342 | -3.19(-6.29%) |
Jun 23, 2020 | 50.74 | 51.77 | 50.50 | 50.70 | 448,232 | +0.59(+1.18%) |
Jun 22, 2020 | 48.84 | 50.79 | 47.91 | 50.11 | 714,655 | +0.87(+1.77%) |
Jun 19, 2020 | 49.02 | 50.55 | 49.02 | 49.24 | 1,204,600 | +0.95(+1.97%) |
Jun 18, 2020 | 48.65 | 49.62 | 48.04 | 48.29 | 496,319 | -1.04(-2.11%) |
Jun 17, 2020 | 48.33 | 49.96 | 47.81 | 49.33 | 617,981 | +1.67(+3.50%) |
Jun 16, 2020 | 48.25 | 49.48 | 47.31 | 47.66 | 815,825 | +0.48(+1.02%) |
Jun 15, 2020 | 46.34 | 47.72 | 45.87 | 47.18 | 1,148,222 | -0.38(-0.80%) |
Jun 12, 2020 | 48.50 | 48.51 | 45.97 | 47.56 | 4,667,000 | +0.65(+1.39%) |
Jun 11, 2020 | 50.19 | 51.02 | 46.51 | 46.91 | 2,549,482 | -6.28(-11.81%) |
Jun 10, 2020 | 54.18 | 54.28 | 52.88 | 53.19 | 629,682 | -1.24(-2.28%) |
Jun 09, 2020 | 54.79 | 55.46 | 54.35 | 54.43 | 359,606 | -1.53(-2.73%) |
Jun 08, 2020 | 57.63 | 57.76 | 55.68 | 55.96 | 327,135 | -0.53(-0.94%) |
Jun 05, 2020 | 56.29 | 57.82 | 55.77 | 56.49 | 560,200 | +2.23(+4.11%) |
Jun 04, 2020 | 56.02 | 56.35 | 53.99 | 54.26 | 277,955 | -2.59(-4.56%) |
Jun 03, 2020 | 54.57 | 57.40 | 54.40 | 56.85 | 340,607 | +3.25(+6.06%) |
Jun 02, 2020 | 54.86 | 54.86 | 52.97 | 53.60 | 209,758 | -0.68(-1.25%) |