Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 50.86 | 50.86 | 50.37 | 50.38 | 1,702,510 | -0.52(-1.02%) |
Aug 28, 2020 | 50.60 | 50.91 | 50.31 | 50.90 | 1,382,196 | +0.44(+0.87%) |
Aug 27, 2020 | 50.31 | 50.70 | 50.22 | 50.46 | 1,769,180 | +0.31(+0.61%) |
Aug 26, 2020 | 50.29 | 50.31 | 49.98 | 50.16 | 1,840,394 | -0.18(-0.35%) |
Aug 25, 2020 | 50.71 | 50.81 | 50.14 | 50.33 | 1,482,731 | -0.26(-0.52%) |
Aug 24, 2020 | 49.86 | 50.60 | 49.73 | 50.60 | 2,529,047 | +1.03(+2.08%) |
Aug 21, 2020 | 49.55 | 49.66 | 49.37 | 49.57 | 1,142,204 | -0.04(-0.09%) |
Aug 20, 2020 | 49.61 | 49.73 | 49.43 | 49.61 | 1,521,478 | -0.31(-0.62%) |
Aug 19, 2020 | 50.16 | 50.38 | 49.82 | 49.92 | 1,166,681 | -0.15(-0.30%) |
Aug 18, 2020 | 50.38 | 50.38 | 50.01 | 50.07 | 1,099,152 | -0.22(-0.44%) |
Aug 17, 2020 | 50.54 | 50.57 | 50.23 | 50.29 | 1,183,880 | -0.23(-0.45%) |
Aug 14, 2020 | 50.17 | 50.67 | 50.04 | 50.52 | 1,255,436 | +0.19(+0.38%) |
Aug 13, 2020 | 50.43 | 50.58 | 50.16 | 50.32 | 1,212,198 | -0.33(-0.66%) |
Aug 12, 2020 | 50.83 | 50.91 | 50.41 | 50.66 | 1,986,672 | +0.29(+0.58%) |
Aug 11, 2020 | 50.64 | 51.04 | 50.21 | 50.37 | 2,150,437 | +0.26(+0.53%) |
Aug 10, 2020 | 49.53 | 50.15 | 49.53 | 50.10 | 1,440,744 | +0.63(+1.28%) |
Aug 07, 2020 | 48.63 | 49.47 | 48.58 | 49.47 | 1,178,243 | +0.70(+1.44%) |
Aug 06, 2020 | 48.77 | 48.94 | 48.57 | 48.77 | 1,486,230 | -0.07(-0.14%) |
Aug 05, 2020 | 48.54 | 48.89 | 48.52 | 48.84 | 2,529,647 | +0.53(+1.09%) |
Aug 04, 2020 | 48.02 | 48.34 | 47.98 | 48.31 | 1,045,578 | +0.18(+0.37%) |
Aug 03, 2020 | 48.12 | 48.32 | 47.80 | 48.13 | 1,169,682 | +0.20(+0.42%) |
Jul 31, 2020 | 47.86 | 47.95 | 47.24 | 47.93 | 1,339,791 | -0.15(-0.31%) |
Jul 30, 2020 | 47.95 | 48.12 | 47.43 | 48.08 | 1,204,084 | -0.03(-0.05%) |
Jul 29, 2020 | 47.60 | 48.25 | 47.40 | 48.11 | 1,010,292 | +0.69(+1.47%) |
Jul 28, 2020 | 47.57 | 47.75 | 47.37 | 47.41 | 1,115,149 | -0.28(-0.59%) |
Jul 27, 2020 | 47.34 | 47.69 | 47.00 | 47.69 | 2,647,693 | +0.33(+0.71%) |
Jul 24, 2020 | 47.56 | 47.78 | 47.20 | 47.36 | 1,393,110 | -0.21(-0.44%) |
Jul 23, 2020 | 47.56 | 47.84 | 47.35 | 47.57 | 1,957,998 | +0.05(+0.11%) |
Jul 22, 2020 | 47.24 | 47.53 | 47.04 | 47.52 | 1,125,008 | +0.30(+0.63%) |
Jul 21, 2020 | 46.94 | 47.47 | 46.92 | 47.22 | 1,523,260 | +0.70(+1.51%) |
Jul 20, 2020 | 46.88 | 46.88 | 46.41 | 46.51 | 1,286,006 | -0.41(-0.88%) |
Jul 17, 2020 | 47.16 | 47.31 | 46.85 | 46.93 | 1,126,629 | -0.07(-0.15%) |
Jul 16, 2020 | 46.73 | 47.24 | 46.53 | 47.00 | 1,228,601 | +0.09(+0.19%) |
Jul 15, 2020 | 46.73 | 47.09 | 46.50 | 46.91 | 1,633,576 | +0.88(+1.91%) |
Jul 14, 2020 | 45.34 | 46.13 | 45.06 | 46.03 | 1,674,944 | +0.55(+1.22%) |
Jul 13, 2020 | 45.70 | 46.12 | 45.38 | 45.48 | 2,121,043 | +0.18(+0.41%) |
Jul 10, 2020 | 44.31 | 45.33 | 44.31 | 45.29 | 1,460,071 | +0.99(+2.22%) |
Jul 09, 2020 | 45.19 | 45.20 | 44.03 | 44.31 | 1,786,780 | -0.97(-2.14%) |
Jul 08, 2020 | 45.27 | 45.49 | 44.90 | 45.27 | 1,128,350 | +0.08(+0.18%) |
Jul 07, 2020 | 45.56 | 45.63 | 45.11 | 45.19 | 1,441,361 | -0.73(-1.59%) |
Jul 06, 2020 | 46.10 | 46.36 | 45.73 | 45.92 | 1,925,087 | +0.46(+1.01%) |
Jul 02, 2020 | 45.84 | 46.22 | 45.36 | 45.47 | 1,610,477 | +0.38(+0.84%) |
Jul 01, 2020 | 45.77 | 45.96 | 45.08 | 45.09 | 1,336,722 | -0.43(-0.95%) |
Jun 30, 2020 | 44.82 | 45.73 | 44.74 | 45.52 | 2,472,889 | +0.58(+1.29%) |
Jun 29, 2020 | 44.39 | 44.99 | 44.21 | 44.94 | 1,783,122 | +0.93(+2.12%) |
Jun 26, 2020 | 44.95 | 44.95 | 43.86 | 44.01 | 2,531,335 | -1.15(-2.55%) |
Jun 25, 2020 | 44.42 | 45.19 | 44.12 | 45.16 | 2,149,501 | +0.59(+1.32%) |
Jun 24, 2020 | 45.63 | 45.63 | 44.32 | 44.57 | 3,130,692 | -1.48(-3.21%) |
Jun 23, 2020 | 46.39 | 46.55 | 46.03 | 46.05 | 2,222,723 | +0.14(+0.30%) |
Jun 22, 2020 | 46.00 | 46.09 | 45.48 | 45.91 | 7,128,675 | -0.27(-0.59%) |
Jun 19, 2020 | 47.07 | 47.10 | 45.98 | 46.18 | 2,202,235 | -0.29(-0.62%) |
Jun 18, 2020 | 46.26 | 46.60 | 46.12 | 46.46 | 3,868,276 | -0.04(-0.09%) |
Jun 17, 2020 | 46.90 | 47.00 | 46.43 | 46.51 | 1,527,647 | -0.24(-0.52%) |
Jun 16, 2020 | 47.16 | 47.21 | 45.92 | 46.75 | 2,997,780 | +0.92(+2.02%) |
Jun 15, 2020 | 44.52 | 46.05 | 44.32 | 45.83 | 2,819,312 | +0.33(+0.73%) |
Jun 12, 2020 | 46.20 | 46.20 | 44.66 | 45.50 | 3,291,373 | +0.42(+0.93%) |
Jun 11, 2020 | 46.88 | 46.92 | 45.00 | 45.08 | 3,507,385 | -2.95(-6.14%) |
Jun 10, 2020 | 48.68 | 48.72 | 48.03 | 48.03 | 2,444,853 | -0.62(-1.27%) |
Jun 09, 2020 | 48.80 | 48.89 | 48.47 | 48.65 | 2,800,468 | -0.64(-1.29%) |
Jun 08, 2020 | 48.79 | 49.32 | 48.68 | 49.28 | 3,144,338 | +0.70(+1.44%) |
Jun 05, 2020 | 48.32 | 48.98 | 48.30 | 48.58 | 2,353,339 | +1.26(+2.65%) |
Jun 04, 2020 | 46.99 | 47.38 | 46.93 | 47.33 | 1,234,706 | +0.14(+0.30%) |
Jun 03, 2020 | 46.83 | 47.29 | 46.83 | 47.19 | 1,629,428 | +0.75(+1.62%) |
Jun 02, 2020 | 45.96 | 46.44 | 45.86 | 46.44 | 5,788,800 | +0.68(+1.49%) |