Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 51.16 | 51.47 | 48.61 | 50.08 | 1,034,607 | -0.92(-1.81%) |
Aug 28, 2020 | 51.29 | 52.37 | 50.56 | 51.01 | 757,043 | +0.00(+0.00%) |
Aug 27, 2020 | 51.08 | 52.27 | 50.46 | 51.01 | 478,962 | +0.43(+0.85%) |
Aug 26, 2020 | 51.04 | 51.71 | 50.33 | 50.58 | 377,509 | -0.46(-0.90%) |
Aug 25, 2020 | 52.37 | 52.56 | 51.00 | 51.03 | 429,692 | -1.03(-1.98%) |
Aug 24, 2020 | 51.53 | 52.16 | 50.92 | 52.06 | 751,286 | +1.24(+2.43%) |
Aug 21, 2020 | 50.39 | 51.95 | 50.20 | 50.83 | 743,763 | +0.00(+0.00%) |
Aug 20, 2020 | 50.34 | 51.91 | 50.34 | 50.83 | 429,156 | -0.22(-0.44%) |
Aug 19, 2020 | 50.99 | 51.38 | 49.96 | 51.05 | 516,374 | +0.30(+0.60%) |
Aug 18, 2020 | 51.08 | 51.30 | 49.94 | 50.75 | 617,385 | -0.65(-1.27%) |
Aug 17, 2020 | 52.64 | 52.86 | 51.21 | 51.40 | 498,014 | -0.99(-1.88%) |
Aug 14, 2020 | 51.97 | 52.70 | 51.46 | 52.39 | 366,134 | +0.04(+0.09%) |
Aug 13, 2020 | 52.49 | 53.28 | 51.27 | 52.34 | 942,271 | -0.71(-1.33%) |
Aug 12, 2020 | 52.17 | 53.68 | 51.66 | 53.05 | 1,928,896 | +1.74(+3.39%) |
Aug 11, 2020 | 51.71 | 52.66 | 51.19 | 51.31 | 1,162,595 | +0.37(+0.72%) |
Aug 10, 2020 | 49.24 | 51.41 | 49.04 | 50.94 | 1,392,897 | +2.00(+4.08%) |
Aug 07, 2020 | 48.38 | 49.01 | 48.00 | 48.95 | 754,030 | +0.28(+0.57%) |
Aug 06, 2020 | 48.33 | 49.04 | 47.53 | 48.67 | 789,680 | +0.39(+0.80%) |
Aug 05, 2020 | 47.23 | 48.50 | 46.15 | 48.28 | 1,027,358 | +1.50(+3.20%) |
Aug 04, 2020 | 46.21 | 47.44 | 46.11 | 46.79 | 721,336 | +0.55(+1.18%) |
Aug 03, 2020 | 47.14 | 47.54 | 46.17 | 46.24 | 1,292,115 | -0.52(-1.11%) |
Jul 31, 2020 | 46.60 | 47.39 | 45.60 | 46.76 | 1,752,002 | -0.52(-1.10%) |
Jul 30, 2020 | 48.39 | 50.10 | 46.65 | 47.28 | 1,539,559 | -1.46(-3.00%) |
Jul 29, 2020 | 43.91 | 50.36 | 43.91 | 48.74 | 4,641,744 | +8.26(+20.41%) |
Jul 28, 2020 | 40.88 | 41.79 | 40.48 | 40.48 | 690,185 | -0.72(-1.74%) |
Jul 27, 2020 | 40.29 | 41.30 | 39.81 | 41.19 | 735,163 | +1.14(+2.84%) |
Jul 24, 2020 | 40.22 | 40.71 | 39.43 | 40.06 | 483,865 | -0.22(-0.53%) |
Jul 23, 2020 | 39.47 | 40.93 | 39.30 | 40.27 | 533,927 | +0.46(+1.15%) |
Jul 22, 2020 | 38.75 | 40.03 | 38.54 | 39.81 | 424,124 | +0.66(+1.69%) |
Jul 21, 2020 | 38.62 | 39.68 | 38.57 | 39.15 | 385,467 | +0.97(+2.53%) |
Jul 20, 2020 | 38.35 | 38.57 | 37.73 | 38.18 | 349,093 | -0.47(-1.23%) |
Jul 17, 2020 | 39.82 | 40.04 | 38.53 | 38.66 | 453,065 | -0.81(-2.04%) |
Jul 16, 2020 | 39.86 | 40.39 | 38.79 | 39.47 | 475,841 | -0.77(-1.92%) |
Jul 15, 2020 | 39.88 | 40.74 | 39.12 | 40.24 | 801,699 | +1.86(+4.83%) |
Jul 14, 2020 | 37.86 | 38.69 | 37.32 | 38.38 | 666,595 | +0.38(+0.99%) |
Jul 13, 2020 | 39.83 | 40.22 | 37.98 | 38.00 | 536,428 | -1.51(-3.83%) |
Jul 10, 2020 | 39.35 | 39.98 | 38.68 | 39.52 | 410,325 | +0.26(+0.66%) |
Jul 09, 2020 | 39.10 | 39.57 | 38.67 | 39.26 | 578,958 | -0.01(-0.02%) |
Jul 08, 2020 | 38.76 | 39.48 | 38.28 | 39.27 | 644,761 | +0.33(+0.85%) |
Jul 07, 2020 | 39.72 | 39.79 | 38.32 | 38.94 | 938,500 | -1.42(-3.53%) |
Jul 06, 2020 | 41.43 | 41.43 | 39.70 | 40.36 | 613,523 | +0.28(+0.69%) |
Jul 02, 2020 | 41.94 | 42.49 | 39.91 | 40.08 | 460,877 | -0.50(-1.24%) |
Jul 01, 2020 | 40.48 | 41.73 | 39.75 | 40.59 | 667,189 | -0.10(-0.24%) |
Jun 30, 2020 | 41.15 | 41.67 | 40.37 | 40.68 | 694,302 | -0.99(-2.37%) |
Jun 29, 2020 | 40.54 | 41.97 | 39.49 | 41.67 | 724,465 | +1.95(+4.92%) |
Jun 26, 2020 | 38.95 | 39.80 | 38.40 | 39.72 | 2,104,522 | +0.18(+0.45%) |
Jun 25, 2020 | 37.79 | 39.64 | 37.55 | 39.54 | 589,689 | +1.21(+3.16%) |
Jun 24, 2020 | 39.03 | 39.43 | 37.22 | 38.33 | 535,898 | -1.44(-3.63%) |
Jun 23, 2020 | 39.92 | 40.16 | 39.05 | 39.77 | 448,523 | +0.73(+1.88%) |
Jun 22, 2020 | 37.74 | 39.72 | 36.91 | 39.03 | 715,907 | +1.16(+3.08%) |
Jun 19, 2020 | 39.36 | 40.17 | 37.82 | 37.87 | 1,562,741 | -1.00(-2.58%) |
Jun 18, 2020 | 39.45 | 40.41 | 38.59 | 38.87 | 715,839 | -0.83(-2.10%) |
Jun 17, 2020 | 40.73 | 40.73 | 39.49 | 39.71 | 628,060 | -1.03(-2.53%) |
Jun 16, 2020 | 41.45 | 41.53 | 38.79 | 40.74 | 2,222,275 | +1.40(+3.55%) |
Jun 15, 2020 | 36.87 | 39.72 | 36.40 | 39.34 | 993,324 | +0.35(+0.90%) |
Jun 12, 2020 | 40.09 | 40.30 | 37.68 | 38.99 | 751,008 | +1.41(+3.74%) |
Jun 11, 2020 | 37.85 | 39.31 | 36.43 | 37.59 | 937,365 | -3.27(-8.00%) |
Jun 10, 2020 | 43.40 | 43.79 | 40.15 | 40.85 | 967,526 | -2.54(-5.86%) |
Jun 09, 2020 | 43.16 | 44.85 | 42.14 | 43.40 | 1,295,418 | -0.73(-1.64%) |
Jun 08, 2020 | 43.20 | 44.42 | 43.01 | 44.12 | 1,806,323 | +3.32(+8.14%) |
Jun 05, 2020 | 41.04 | 44.02 | 40.39 | 40.80 | 1,428,412 | +1.72(+4.40%) |
Jun 04, 2020 | 35.97 | 39.61 | 35.81 | 39.08 | 1,779,621 | +3.55(+9.98%) |
Jun 03, 2020 | 35.25 | 35.85 | 34.86 | 35.54 | 1,077,943 | +1.12(+3.25%) |
Jun 02, 2020 | 33.76 | 34.87 | 33.29 | 34.42 | 846,748 | +0.99(+2.97%) |