Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 49.86 | 49.86 | 48.88 | 49.07 | 994,980 | -0.73(-1.46%) |
Aug 28, 2020 | 50.05 | 50.07 | 49.60 | 49.80 | 731,673 | +0.00(+0.00%) |
Aug 27, 2020 | 50.07 | 50.81 | 49.69 | 49.80 | 692,916 | +0.02(+0.04%) |
Aug 26, 2020 | 50.15 | 50.58 | 49.60 | 49.78 | 780,721 | -0.72(-1.42%) |
Aug 25, 2020 | 52.03 | 52.24 | 50.36 | 50.50 | 1,125,681 | -1.33(-2.56%) |
Aug 24, 2020 | 50.90 | 51.88 | 50.64 | 51.83 | 567,065 | +1.09(+2.15%) |
Aug 21, 2020 | 51.45 | 51.45 | 50.58 | 50.74 | 610,315 | -0.70(-1.35%) |
Aug 20, 2020 | 51.42 | 51.92 | 51.35 | 51.44 | 463,723 | -0.55(-1.06%) |
Aug 19, 2020 | 52.15 | 52.60 | 51.73 | 51.99 | 573,043 | -0.11(-0.21%) |
Aug 18, 2020 | 52.05 | 52.67 | 51.70 | 52.10 | 1,362,054 | -0.04(-0.07%) |
Aug 17, 2020 | 51.69 | 52.26 | 51.30 | 52.13 | 972,517 | +0.22(+0.42%) |
Aug 14, 2020 | 51.27 | 52.28 | 51.13 | 51.91 | 616,641 | +0.22(+0.43%) |
Aug 13, 2020 | 51.38 | 52.23 | 50.90 | 51.69 | 850,016 | -0.12(-0.23%) |
Aug 12, 2020 | 51.89 | 51.95 | 51.25 | 51.81 | 860,690 | +0.46(+0.89%) |
Aug 11, 2020 | 51.06 | 52.25 | 51.06 | 51.36 | 1,133,928 | +0.84(+1.67%) |
Aug 10, 2020 | 49.15 | 50.53 | 49.14 | 50.51 | 629,295 | +1.39(+2.84%) |
Aug 07, 2020 | 48.28 | 49.24 | 47.92 | 49.12 | 917,490 | +0.71(+1.48%) |
Aug 06, 2020 | 48.61 | 49.21 | 48.35 | 48.40 | 996,657 | -0.38(-0.77%) |
Aug 05, 2020 | 47.88 | 49.00 | 47.78 | 48.78 | 1,077,241 | +1.28(+2.70%) |
Aug 04, 2020 | 46.74 | 47.66 | 46.65 | 47.50 | 1,221,536 | +0.74(+1.59%) |
Aug 03, 2020 | 46.77 | 47.53 | 46.22 | 46.75 | 878,944 | +0.12(+0.26%) |
Jul 31, 2020 | 46.49 | 46.71 | 45.58 | 46.63 | 1,271,898 | -0.05(-0.12%) |
Jul 30, 2020 | 47.16 | 47.33 | 46.22 | 46.69 | 1,183,428 | -0.94(-1.96%) |
Jul 29, 2020 | 47.06 | 47.85 | 46.69 | 47.62 | 1,006,142 | +0.74(+1.58%) |
Jul 28, 2020 | 47.67 | 48.15 | 46.82 | 46.88 | 1,311,455 | -1.08(-2.26%) |
Jul 27, 2020 | 48.28 | 48.42 | 47.64 | 47.96 | 1,140,827 | -0.38(-0.78%) |
Jul 24, 2020 | 49.53 | 50.97 | 48.14 | 48.34 | 1,394,943 | -1.03(-2.08%) |
Jul 23, 2020 | 48.71 | 50.04 | 48.71 | 49.37 | 1,107,806 | +0.27(+0.56%) |
Jul 22, 2020 | 49.06 | 49.48 | 48.67 | 49.09 | 650,882 | -0.05(-0.09%) |
Jul 21, 2020 | 48.83 | 49.55 | 48.75 | 49.14 | 845,993 | +0.48(+0.98%) |
Jul 20, 2020 | 49.35 | 49.70 | 48.43 | 48.66 | 944,048 | -0.99(-1.99%) |
Jul 17, 2020 | 50.21 | 50.21 | 49.43 | 49.65 | 685,472 | -0.47(-0.93%) |
Jul 16, 2020 | 49.79 | 50.71 | 49.49 | 50.12 | 787,984 | +0.52(+1.05%) |
Jul 15, 2020 | 48.59 | 49.92 | 48.36 | 49.60 | 1,167,562 | +1.93(+4.06%) |
Jul 14, 2020 | 47.08 | 47.71 | 46.42 | 47.66 | 846,945 | +0.40(+0.85%) |
Jul 13, 2020 | 46.69 | 48.13 | 46.42 | 47.26 | 1,202,765 | +0.80(+1.72%) |
Jul 10, 2020 | 45.62 | 46.52 | 45.14 | 46.46 | 1,610,817 | +1.29(+2.86%) |
Jul 09, 2020 | 46.14 | 46.24 | 44.96 | 45.17 | 680,775 | -1.16(-2.49%) |
Jul 08, 2020 | 46.46 | 46.69 | 45.74 | 46.32 | 845,181 | -0.06(-0.12%) |
Jul 07, 2020 | 47.63 | 47.63 | 46.34 | 46.38 | 867,272 | -1.67(-3.47%) |
Jul 06, 2020 | 48.13 | 48.69 | 47.55 | 48.05 | 740,376 | +0.63(+1.33%) |
Jul 02, 2020 | 47.87 | 48.76 | 47.34 | 47.41 | 889,020 | +0.21(+0.45%) |
Jul 01, 2020 | 48.79 | 48.79 | 47.07 | 47.20 | 1,398,309 | -1.23(-2.54%) |
Jun 30, 2020 | 47.28 | 48.62 | 47.28 | 48.43 | 1,302,288 | +0.92(+1.93%) |
Jun 29, 2020 | 46.85 | 47.53 | 46.43 | 47.51 | 1,199,800 | +1.13(+2.43%) |
Jun 26, 2020 | 45.70 | 46.50 | 45.37 | 46.39 | 4,126,471 | +0.24(+0.52%) |
Jun 25, 2020 | 44.87 | 46.31 | 44.43 | 46.15 | 1,503,520 | +0.80(+1.76%) |
Jun 24, 2020 | 47.05 | 47.29 | 45.29 | 45.35 | 2,793,304 | -2.25(-4.72%) |
Jun 23, 2020 | 47.68 | 48.06 | 47.23 | 47.60 | 1,509,494 | +0.61(+1.31%) |
Jun 22, 2020 | 46.45 | 47.22 | 45.82 | 46.98 | 1,438,592 | +0.14(+0.29%) |
Jun 19, 2020 | 48.14 | 48.14 | 46.01 | 46.85 | 2,970,309 | -0.53(-1.12%) |
Jun 18, 2020 | 47.64 | 48.50 | 47.12 | 47.38 | 957,814 | -0.77(-1.60%) |
Jun 17, 2020 | 48.06 | 49.08 | 47.69 | 48.15 | 1,317,652 | +0.14(+0.29%) |
Jun 16, 2020 | 49.03 | 49.05 | 47.38 | 48.01 | 1,550,352 | +0.71(+1.49%) |
Jun 15, 2020 | 45.30 | 47.63 | 45.14 | 47.30 | 1,442,277 | +0.28(+0.60%) |
Jun 12, 2020 | 48.77 | 49.09 | 46.08 | 47.02 | 1,327,421 | +0.16(+0.35%) |
Jun 11, 2020 | 48.75 | 49.07 | 46.82 | 46.85 | 1,450,851 | -3.99(-7.84%) |
Jun 10, 2020 | 52.91 | 52.91 | 50.75 | 50.84 | 1,198,760 | -2.15(-4.06%) |
Jun 09, 2020 | 53.90 | 53.90 | 52.50 | 53.00 | 1,375,943 | -1.93(-3.52%) |
Jun 08, 2020 | 53.53 | 55.13 | 53.53 | 54.93 | 1,888,031 | +1.86(+3.51%) |
Jun 05, 2020 | 53.15 | 55.06 | 52.82 | 53.07 | 2,748,217 | +1.86(+3.63%) |
Jun 04, 2020 | 50.11 | 51.90 | 50.04 | 51.21 | 1,940,653 | +0.70(+1.38%) |
Jun 03, 2020 | 49.71 | 50.70 | 49.46 | 50.51 | 1,829,605 | +1.76(+3.61%) |
Jun 02, 2020 | 47.96 | 48.90 | 47.73 | 48.75 | 1,075,437 | +1.24(+2.60%) |