Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 56.49 | 56.84 | 55.14 | 55.48 | 1,110,962 | -1.47(-2.59%) |
Aug 28, 2020 | 55.04 | 57.05 | 54.52 | 56.95 | 961,132 | +2.18(+3.98%) |
Aug 27, 2020 | 53.36 | 55.36 | 53.36 | 54.77 | 960,736 | +2.02(+3.83%) |
Aug 26, 2020 | 54.02 | 54.38 | 52.73 | 52.75 | 829,610 | -1.13(-2.10%) |
Aug 25, 2020 | 54.23 | 54.79 | 52.72 | 53.89 | 909,801 | +0.50(+0.93%) |
Aug 24, 2020 | 49.71 | 53.43 | 49.71 | 53.39 | 1,542,043 | +3.51(+7.04%) |
Aug 21, 2020 | 50.02 | 50.45 | 49.35 | 49.88 | 619,313 | -0.05(-0.10%) |
Aug 20, 2020 | 50.35 | 51.73 | 49.90 | 49.93 | 824,446 | -0.86(-1.68%) |
Aug 19, 2020 | 51.45 | 52.73 | 50.52 | 50.78 | 894,720 | -0.46(-0.89%) |
Aug 18, 2020 | 53.89 | 53.95 | 51.00 | 51.24 | 1,087,205 | -3.14(-5.78%) |
Aug 17, 2020 | 54.79 | 54.85 | 52.89 | 54.39 | 756,040 | -0.70(-1.26%) |
Aug 14, 2020 | 52.75 | 55.72 | 52.68 | 55.08 | 950,478 | +1.74(+3.26%) |
Aug 13, 2020 | 53.16 | 53.57 | 52.22 | 53.34 | 969,738 | +0.07(+0.13%) |
Aug 12, 2020 | 54.81 | 54.81 | 51.83 | 53.27 | 994,316 | -0.66(-1.22%) |
Aug 11, 2020 | 55.77 | 56.56 | 53.81 | 53.93 | 1,663,204 | +0.17(+0.31%) |
Aug 10, 2020 | 52.19 | 53.92 | 51.73 | 53.76 | 1,940,657 | +2.21(+4.28%) |
Aug 07, 2020 | 50.36 | 51.57 | 49.03 | 51.55 | 816,103 | +1.15(+2.29%) |
Aug 06, 2020 | 51.53 | 51.55 | 49.95 | 50.40 | 1,002,555 | -0.53(-1.04%) |
Aug 05, 2020 | 48.39 | 51.37 | 48.39 | 50.92 | 1,283,167 | +3.44(+7.25%) |
Aug 04, 2020 | 48.42 | 49.50 | 46.97 | 47.48 | 1,298,573 | -1.50(-3.07%) |
Aug 03, 2020 | 48.62 | 49.44 | 47.43 | 48.98 | 1,050,875 | +0.57(+1.17%) |
Jul 31, 2020 | 49.92 | 50.36 | 47.67 | 48.42 | 854,094 | -1.51(-3.03%) |
Jul 30, 2020 | 50.63 | 50.77 | 49.20 | 49.93 | 1,080,822 | -1.97(-3.80%) |
Jul 29, 2020 | 51.12 | 52.32 | 50.85 | 51.90 | 942,831 | +1.44(+2.86%) |
Jul 28, 2020 | 49.59 | 51.44 | 49.59 | 50.45 | 1,201,114 | +0.59(+1.18%) |
Jul 27, 2020 | 49.42 | 49.95 | 48.42 | 49.87 | 926,833 | +0.04(+0.08%) |
Jul 24, 2020 | 50.49 | 50.95 | 49.55 | 49.83 | 791,077 | -0.82(-1.61%) |
Jul 23, 2020 | 48.75 | 51.62 | 48.26 | 50.64 | 1,304,375 | +1.45(+2.95%) |
Jul 22, 2020 | 47.85 | 49.73 | 47.60 | 49.19 | 1,151,800 | +0.42(+0.86%) |
Jul 21, 2020 | 47.79 | 49.45 | 47.78 | 48.77 | 1,117,197 | +1.67(+3.55%) |
Jul 20, 2020 | 48.77 | 48.96 | 47.03 | 47.10 | 1,290,543 | -1.88(-3.84%) |
Jul 17, 2020 | 51.11 | 51.52 | 48.92 | 48.98 | 977,514 | -2.02(-3.96%) |
Jul 16, 2020 | 49.46 | 52.32 | 48.99 | 51.00 | 1,832,188 | +0.48(+0.95%) |
Jul 15, 2020 | 48.72 | 51.05 | 48.16 | 50.52 | 2,375,449 | +4.25(+9.18%) |
Jul 14, 2020 | 45.07 | 47.00 | 44.10 | 46.28 | 1,312,225 | +1.11(+2.47%) |
Jul 13, 2020 | 44.51 | 46.63 | 42.91 | 45.16 | 1,586,740 | +1.01(+2.30%) |
Jul 10, 2020 | 42.44 | 44.37 | 42.01 | 44.15 | 1,045,255 | +1.85(+4.38%) |
Jul 09, 2020 | 44.52 | 44.52 | 41.56 | 42.30 | 1,760,391 | -2.59(-5.76%) |
Jul 08, 2020 | 44.07 | 45.20 | 43.66 | 44.88 | 1,402,399 | +0.49(+1.10%) |
Jul 07, 2020 | 45.36 | 45.53 | 43.94 | 44.40 | 1,361,166 | -1.87(-4.04%) |
Jul 06, 2020 | 48.49 | 48.49 | 45.27 | 46.27 | 1,694,828 | -0.96(-2.02%) |
Jul 02, 2020 | 48.10 | 49.04 | 46.35 | 47.22 | 1,514,816 | +0.77(+1.65%) |
Jul 01, 2020 | 47.65 | 50.00 | 46.14 | 46.46 | 1,478,955 | -1.35(-2.83%) |
Jun 30, 2020 | 48.35 | 48.64 | 46.79 | 47.81 | 1,131,534 | -0.62(-1.27%) |
Jun 29, 2020 | 45.32 | 48.68 | 44.96 | 48.43 | 2,171,239 | +3.99(+8.98%) |
Jun 26, 2020 | 46.06 | 46.84 | 43.98 | 44.44 | 2,584,695 | -2.21(-4.74%) |
Jun 25, 2020 | 46.19 | 47.28 | 45.41 | 46.64 | 1,695,295 | -0.72(-1.51%) |
Jun 24, 2020 | 47.46 | 47.95 | 46.48 | 47.36 | 2,105,946 | -1.59(-3.25%) |
Jun 23, 2020 | 48.55 | 49.39 | 46.71 | 48.95 | 1,719,154 | +1.69(+3.58%) |
Jun 22, 2020 | 46.44 | 48.10 | 45.39 | 47.26 | 1,682,574 | +0.65(+1.39%) |
Jun 19, 2020 | 50.28 | 50.56 | 46.58 | 46.61 | 3,099,584 | -2.86(-5.77%) |
Jun 18, 2020 | 48.51 | 50.57 | 47.79 | 49.47 | 1,215,490 | +0.13(+0.26%) |
Jun 17, 2020 | 51.75 | 52.30 | 49.33 | 49.34 | 1,730,870 | -2.97(-5.67%) |
Jun 16, 2020 | 53.90 | 54.19 | 50.39 | 52.31 | 2,476,684 | +2.39(+4.78%) |
Jun 15, 2020 | 47.25 | 50.08 | 46.64 | 49.92 | 2,286,054 | +0.56(+1.13%) |
Jun 12, 2020 | 53.73 | 54.60 | 45.93 | 49.36 | 5,840,665 | -3.09(-5.90%) |
Jun 11, 2020 | 53.53 | 55.66 | 51.96 | 52.45 | 2,613,791 | -6.86(-11.56%) |
Jun 10, 2020 | 62.08 | 62.27 | 58.75 | 59.31 | 1,910,799 | -3.95(-6.24%) |
Jun 09, 2020 | 65.72 | 66.12 | 61.50 | 63.26 | 2,180,832 | -5.85(-8.47%) |
Jun 08, 2020 | 64.05 | 69.46 | 63.28 | 69.11 | 2,927,474 | +6.68(+10.69%) |
Jun 05, 2020 | 62.63 | 64.12 | 61.34 | 62.43 | 2,244,384 | +5.59(+9.84%) |
Jun 04, 2020 | 54.26 | 57.19 | 52.31 | 56.84 | 2,202,588 | +2.11(+3.85%) |
Jun 03, 2020 | 51.16 | 55.15 | 50.93 | 54.73 | 2,122,744 | +5.37(+10.88%) |
Jun 02, 2020 | 48.36 | 49.92 | 47.62 | 49.36 | 1,295,334 | +1.98(+4.18%) |