Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 48.30 | 48.51 | 48.09 | 48.09 | 1,970 | -0.57(-1.16%) |
Aug 28, 2020 | 48.29 | 48.69 | 48.29 | 48.65 | 9,272 | +0.45(+0.94%) |
Aug 27, 2020 | 48.10 | 48.35 | 47.95 | 48.20 | 3,340 | +0.08(+0.17%) |
Aug 26, 2020 | 47.98 | 48.24 | 47.56 | 48.11 | 16,256 | -0.16(-0.33%) |
Aug 25, 2020 | 48.37 | 48.37 | 47.89 | 48.27 | 9,663 | +0.15(+0.31%) |
Aug 24, 2020 | 48.19 | 48.44 | 47.95 | 48.13 | 10,654 | +0.39(+0.82%) |
Aug 21, 2020 | 47.87 | 47.89 | 47.65 | 47.73 | 3,974 | -0.55(-1.14%) |
Aug 20, 2020 | 48.39 | 48.39 | 48.28 | 48.28 | 5,098 | -0.19(-0.39%) |
Aug 19, 2020 | 48.54 | 48.82 | 48.40 | 48.47 | 8,760 | -0.32(-0.66%) |
Aug 18, 2020 | 49.09 | 49.09 | 48.69 | 48.79 | 5,553 | -0.50(-1.02%) |
Aug 17, 2020 | 49.06 | 49.38 | 49.06 | 49.30 | 5,286 | +0.39(+0.80%) |
Aug 14, 2020 | 49.15 | 49.21 | 48.81 | 48.90 | 3,770 | -0.19(-0.39%) |
Aug 13, 2020 | 49.15 | 49.40 | 49.08 | 49.09 | 7,834 | +0.03(+0.06%) |
Aug 12, 2020 | 49.10 | 49.32 | 48.68 | 49.06 | 22,952 | +0.46(+0.94%) |
Aug 11, 2020 | 49.18 | 49.50 | 48.61 | 48.61 | 17,404 | -0.46(-0.94%) |
Aug 10, 2020 | 49.00 | 49.69 | 49.00 | 49.07 | 7,341 | +0.24(+0.48%) |
Aug 07, 2020 | 49.00 | 49.12 | 48.83 | 48.83 | 1,936 | +0.29(+0.59%) |
Aug 06, 2020 | 48.58 | 48.58 | 48.24 | 48.55 | 2,875 | +0.03(+0.06%) |
Aug 05, 2020 | 48.12 | 48.52 | 48.10 | 48.52 | 8,036 | +0.82(+1.72%) |
Aug 04, 2020 | 47.56 | 48.10 | 47.56 | 47.69 | 8,100 | +0.04(+0.09%) |
Aug 03, 2020 | 46.87 | 47.87 | 46.87 | 47.65 | 5,192 | +0.84(+1.80%) |
Jul 31, 2020 | 47.35 | 47.45 | 46.30 | 46.81 | 5,604 | -0.60(-1.27%) |
Jul 30, 2020 | 46.71 | 47.54 | 46.70 | 47.41 | 6,079 | -0.00(-0.01%) |
Jul 29, 2020 | 46.73 | 47.46 | 46.73 | 47.42 | 5,777 | +0.97(+2.09%) |
Jul 28, 2020 | 47.00 | 47.05 | 46.45 | 46.45 | 2,827 | -0.26(-0.56%) |
Jul 27, 2020 | 46.07 | 46.71 | 46.03 | 46.71 | 26,655 | +0.64(+1.38%) |
Jul 24, 2020 | 46.89 | 46.89 | 46.07 | 46.07 | 5,298 | -0.97(-2.06%) |
Jul 23, 2020 | 47.43 | 47.71 | 46.69 | 47.04 | 7,972 | -0.09(-0.19%) |
Jul 22, 2020 | 47.32 | 47.33 | 46.82 | 47.13 | 9,417 | +0.04(+0.09%) |
Jul 21, 2020 | 47.68 | 47.68 | 47.03 | 47.09 | 9,061 | -0.02(-0.04%) |
Jul 20, 2020 | 46.93 | 47.14 | 46.47 | 47.11 | 14,525 | +0.78(+1.69%) |
Jul 17, 2020 | 46.23 | 46.61 | 46.13 | 46.32 | 8,967 | +0.33(+0.71%) |
Jul 16, 2020 | 45.94 | 46.10 | 45.48 | 46.00 | 12,742 | -0.47(-1.01%) |
Jul 15, 2020 | 45.95 | 46.61 | 45.89 | 46.47 | 9,675 | +1.38(+3.07%) |
Jul 14, 2020 | 44.51 | 45.08 | 44.21 | 45.08 | 2,727 | +0.70(+1.58%) |
Jul 13, 2020 | 45.26 | 45.56 | 44.38 | 44.38 | 3,659 | -0.52(-1.15%) |
Jul 10, 2020 | 44.49 | 44.90 | 44.11 | 44.90 | 4,381 | +0.25(+0.55%) |
Jul 09, 2020 | 44.99 | 45.14 | 44.34 | 44.65 | 5,341 | -0.53(-1.17%) |
Jul 08, 2020 | 44.25 | 45.28 | 44.25 | 45.18 | 33,249 | +0.73(+1.64%) |
Jul 07, 2020 | 45.65 | 45.65 | 44.45 | 44.45 | 4,497 | -1.19(-2.61%) |
Jul 06, 2020 | 46.11 | 46.11 | 45.60 | 45.64 | 4,095 | +0.73(+1.63%) |
Jul 02, 2020 | 45.78 | 45.78 | 44.91 | 44.91 | 1,834 | +0.18(+0.40%) |
Jul 01, 2020 | 45.01 | 45.01 | 44.68 | 44.73 | 2,236 | -0.27(-0.60%) |
Jun 30, 2020 | 44.53 | 45.13 | 44.28 | 45.01 | 8,284 | +0.80(+1.80%) |
Jun 29, 2020 | 43.31 | 44.21 | 43.12 | 44.21 | 4,032 | +1.19(+2.77%) |
Jun 26, 2020 | 44.29 | 44.29 | 43.02 | 43.02 | 5,402 | -1.60(-3.58%) |
Jun 25, 2020 | 43.33 | 44.68 | 43.25 | 44.62 | 32,545 | +0.83(+1.91%) |
Jun 24, 2020 | 45.65 | 45.65 | 43.42 | 43.78 | 8,082 | -1.74(-3.82%) |
Jun 23, 2020 | 45.63 | 45.81 | 45.52 | 45.52 | 7,665 | +0.51(+1.13%) |
Jun 22, 2020 | 44.49 | 45.01 | 44.49 | 45.01 | 3,363 | +0.32(+0.72%) |
Jun 19, 2020 | 45.41 | 45.41 | 44.64 | 44.69 | 5,810 | -0.04(-0.08%) |
Jun 18, 2020 | 44.33 | 44.96 | 44.33 | 44.72 | 11,245 | -0.32(-0.72%) |
Jun 17, 2020 | 45.47 | 45.55 | 44.96 | 45.05 | 102,070 | -0.34(-0.76%) |
Jun 16, 2020 | 46.11 | 46.11 | 44.89 | 45.39 | 168,354 | +1.43(+3.25%) |
Jun 15, 2020 | 42.14 | 43.96 | 41.72 | 43.96 | 3,691 | +1.30(+3.05%) |
Jun 12, 2020 | 43.15 | 43.15 | 42.24 | 42.66 | 1,630 | +0.52(+1.23%) |
Jun 11, 2020 | 44.00 | 44.48 | 42.11 | 42.14 | 12,771 | -3.32(-7.29%) |
Jun 10, 2020 | 46.30 | 46.30 | 45.37 | 45.46 | 9,134 | -1.03(-2.21%) |
Jun 09, 2020 | 45.92 | 46.60 | 45.56 | 46.49 | 5,219 | -0.09(-0.20%) |
Jun 08, 2020 | 46.76 | 46.85 | 46.56 | 46.58 | 5,231 | +0.40(+0.87%) |
Jun 05, 2020 | 46.23 | 46.94 | 46.09 | 46.18 | 10,193 | +1.24(+2.75%) |
Jun 04, 2020 | 44.67 | 45.27 | 44.67 | 44.94 | 3,724 | -0.15(-0.34%) |
Jun 03, 2020 | 44.63 | 45.09 | 44.63 | 45.09 | 4,000 | +1.17(+2.66%) |
Jun 02, 2020 | 43.87 | 44.05 | 43.87 | 43.92 | 3,805 | -0.15(-0.33%) |