Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 52.16 | 52.31 | 51.80 | 51.90 | 476,094 | -0.16(-0.30%) |
Aug 28, 2020 | 52.10 | 52.10 | 51.58 | 52.06 | 568,831 | +0.22(+0.43%) |
Aug 27, 2020 | 51.63 | 52.00 | 51.25 | 51.83 | 552,629 | +0.37(+0.72%) |
Aug 26, 2020 | 50.68 | 51.62 | 50.35 | 51.46 | 537,664 | +0.85(+1.68%) |
Aug 25, 2020 | 51.13 | 51.13 | 50.39 | 50.61 | 359,396 | -0.14(-0.27%) |
Aug 24, 2020 | 50.58 | 50.96 | 50.41 | 50.75 | 343,485 | +0.43(+0.85%) |
Aug 21, 2020 | 50.74 | 51.07 | 49.89 | 50.32 | 391,058 | -0.75(-1.47%) |
Aug 20, 2020 | 50.74 | 51.40 | 50.38 | 51.07 | 371,574 | -0.22(-0.42%) |
Aug 19, 2020 | 50.93 | 51.92 | 50.84 | 51.29 | 375,614 | +0.58(+1.15%) |
Aug 18, 2020 | 50.69 | 51.20 | 49.85 | 50.71 | 348,914 | -0.03(-0.07%) |
Aug 17, 2020 | 50.96 | 51.51 | 50.43 | 50.74 | 456,733 | -0.22(-0.44%) |
Aug 14, 2020 | 49.74 | 51.17 | 49.29 | 50.97 | 616,933 | +1.38(+2.78%) |
Aug 13, 2020 | 49.81 | 49.96 | 49.28 | 49.59 | 255,846 | -0.42(-0.84%) |
Aug 12, 2020 | 49.26 | 50.32 | 49.26 | 50.01 | 380,256 | +1.37(+2.81%) |
Aug 11, 2020 | 48.68 | 49.58 | 48.53 | 48.64 | 435,524 | +0.22(+0.46%) |
Aug 10, 2020 | 50.29 | 50.29 | 48.35 | 48.41 | 681,414 | -1.62(-3.24%) |
Aug 07, 2020 | 49.63 | 50.09 | 49.22 | 50.04 | 273,362 | +0.38(+0.77%) |
Aug 06, 2020 | 50.69 | 50.77 | 49.49 | 49.66 | 293,210 | -1.01(-1.99%) |
Aug 05, 2020 | 50.15 | 50.95 | 49.77 | 50.66 | 416,533 | +0.90(+1.81%) |
Aug 04, 2020 | 49.59 | 49.96 | 49.20 | 49.76 | 499,993 | +0.23(+0.47%) |
Aug 03, 2020 | 48.85 | 50.03 | 48.59 | 49.53 | 590,031 | +1.06(+2.20%) |
Jul 31, 2020 | 48.58 | 48.76 | 47.84 | 48.46 | 735,243 | -0.13(-0.26%) |
Jul 30, 2020 | 48.27 | 49.03 | 47.81 | 48.59 | 413,964 | -0.55(-1.11%) |
Jul 29, 2020 | 48.64 | 49.47 | 48.02 | 49.14 | 685,631 | +0.74(+1.53%) |
Jul 28, 2020 | 48.68 | 49.00 | 48.35 | 48.40 | 647,080 | -0.52(-1.06%) |
Jul 27, 2020 | 48.07 | 49.05 | 47.75 | 48.91 | 478,012 | +0.66(+1.38%) |
Jul 24, 2020 | 48.43 | 48.95 | 48.02 | 48.25 | 528,814 | -0.58(-1.18%) |
Jul 23, 2020 | 49.26 | 49.98 | 47.76 | 48.83 | 849,485 | -1.55(-3.08%) |
Jul 22, 2020 | 48.27 | 51.05 | 48.26 | 50.38 | 1,318,446 | +0.21(+0.41%) |
Jul 21, 2020 | 50.40 | 51.13 | 48.97 | 50.17 | 1,179,221 | -0.14(-0.27%) |
Jul 20, 2020 | 50.93 | 51.05 | 50.09 | 50.31 | 629,527 | +0.12(+0.23%) |
Jul 17, 2020 | 50.94 | 51.47 | 50.07 | 50.19 | 537,718 | -0.55(-1.08%) |
Jul 16, 2020 | 48.98 | 51.46 | 48.97 | 50.74 | 910,043 | -1.26(-2.42%) |
Jul 15, 2020 | 50.54 | 52.32 | 50.50 | 52.00 | 841,912 | +2.12(+4.25%) |
Jul 14, 2020 | 48.30 | 50.03 | 48.15 | 49.88 | 945,192 | +1.44(+2.96%) |
Jul 13, 2020 | 48.56 | 49.88 | 48.37 | 48.44 | 870,758 | +0.34(+0.71%) |
Jul 10, 2020 | 47.54 | 48.16 | 46.99 | 48.10 | 672,813 | +0.37(+0.78%) |
Jul 09, 2020 | 47.70 | 47.90 | 46.69 | 47.73 | 734,035 | +0.15(+0.31%) |
Jul 08, 2020 | 46.16 | 47.64 | 46.15 | 47.58 | 1,090,219 | +1.79(+3.90%) |
Jul 07, 2020 | 43.81 | 45.94 | 43.57 | 45.80 | 1,416,288 | +1.80(+4.09%) |
Jul 06, 2020 | 43.33 | 44.98 | 43.07 | 44.00 | 1,381,080 | +1.97(+4.70%) |
Jul 02, 2020 | 42.08 | 42.68 | 41.57 | 42.02 | 911,378 | +0.74(+1.80%) |
Jul 01, 2020 | 40.52 | 42.39 | 40.27 | 41.28 | 1,158,940 | +0.47(+1.15%) |
Jun 30, 2020 | 40.30 | 40.98 | 40.24 | 40.81 | 568,460 | +0.43(+1.06%) |
Jun 29, 2020 | 39.58 | 40.43 | 39.27 | 40.38 | 501,488 | +1.07(+2.73%) |
Jun 26, 2020 | 40.54 | 40.54 | 38.98 | 39.31 | 1,059,062 | -1.69(-4.12%) |
Jun 25, 2020 | 40.04 | 41.29 | 39.92 | 41.00 | 658,495 | +0.96(+2.39%) |
Jun 24, 2020 | 40.62 | 40.89 | 39.99 | 40.04 | 475,001 | -1.00(-2.43%) |
Jun 23, 2020 | 41.38 | 42.11 | 40.97 | 41.04 | 1,027,061 | +0.69(+1.72%) |
Jun 22, 2020 | 40.24 | 41.15 | 40.00 | 40.34 | 756,180 | -0.26(-0.65%) |
Jun 19, 2020 | 42.00 | 42.18 | 40.49 | 40.61 | 937,374 | -0.74(-1.80%) |
Jun 18, 2020 | 41.05 | 41.88 | 41.05 | 41.35 | 597,494 | -0.08(-0.19%) |
Jun 17, 2020 | 42.51 | 42.51 | 41.30 | 41.43 | 531,799 | -0.84(-1.99%) |
Jun 16, 2020 | 41.60 | 42.63 | 41.45 | 42.27 | 707,078 | +0.79(+1.91%) |
Jun 15, 2020 | 39.54 | 41.78 | 39.54 | 41.48 | 688,133 | +0.89(+2.19%) |
Jun 12, 2020 | 41.87 | 41.87 | 39.60 | 40.59 | 746,399 | +0.28(+0.70%) |
Jun 11, 2020 | 39.86 | 41.18 | 39.60 | 40.30 | 932,756 | -1.04(-2.51%) |
Jun 10, 2020 | 43.27 | 43.47 | 40.95 | 41.34 | 980,499 | -1.77(-4.11%) |
Jun 09, 2020 | 43.25 | 43.92 | 41.72 | 43.11 | 890,762 | -0.90(-2.05%) |
Jun 08, 2020 | 43.29 | 44.19 | 42.58 | 44.02 | 961,821 | +1.53(+3.61%) |
Jun 05, 2020 | 44.17 | 44.44 | 42.47 | 42.48 | 876,377 | +0.03(+0.07%) |
Jun 04, 2020 | 42.42 | 42.99 | 41.47 | 42.45 | 1,350,974 | -0.46(-1.07%) |
Jun 03, 2020 | 42.83 | 43.47 | 42.11 | 42.91 | 690,515 | +1.00(+2.38%) |
Jun 02, 2020 | 42.30 | 42.65 | 41.46 | 41.92 | 603,115 | +0.21(+0.49%) |