Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 56.51 | 56.86 | 55.16 | 55.50 | 1,110,613 | -1.47(-2.59%) |
Aug 28, 2020 | 55.06 | 57.07 | 54.54 | 56.97 | 960,830 | +2.18(+3.98%) |
Aug 27, 2020 | 53.38 | 55.38 | 53.38 | 54.79 | 960,434 | +2.02(+3.83%) |
Aug 26, 2020 | 54.03 | 54.39 | 52.75 | 52.77 | 829,349 | -1.13(-2.10%) |
Aug 25, 2020 | 54.24 | 54.81 | 52.74 | 53.90 | 909,515 | +0.50(+0.93%) |
Aug 24, 2020 | 49.72 | 53.45 | 49.72 | 53.41 | 1,541,558 | +3.51(+7.04%) |
Aug 21, 2020 | 50.03 | 50.46 | 49.37 | 49.89 | 619,119 | -0.05(-0.10%) |
Aug 20, 2020 | 50.36 | 51.74 | 49.91 | 49.94 | 824,186 | -0.86(-1.69%) |
Aug 19, 2020 | 51.47 | 52.75 | 50.54 | 50.80 | 894,439 | -0.46(-0.89%) |
Aug 18, 2020 | 53.90 | 53.96 | 51.02 | 51.26 | 1,086,863 | -3.15(-5.78%) |
Aug 17, 2020 | 54.81 | 54.87 | 52.91 | 54.40 | 755,802 | -0.70(-1.26%) |
Aug 14, 2020 | 52.77 | 55.74 | 52.70 | 55.10 | 950,179 | +1.74(+3.26%) |
Aug 13, 2020 | 53.18 | 53.59 | 52.23 | 53.36 | 969,433 | +0.07(+0.13%) |
Aug 12, 2020 | 54.83 | 54.83 | 51.84 | 53.29 | 994,003 | -0.66(-1.22%) |
Aug 11, 2020 | 55.79 | 56.58 | 53.83 | 53.94 | 1,662,681 | +0.17(+0.31%) |
Aug 10, 2020 | 52.20 | 53.93 | 51.74 | 53.78 | 1,940,046 | +2.21(+4.29%) |
Aug 07, 2020 | 50.37 | 51.59 | 49.05 | 51.57 | 815,846 | +1.15(+2.29%) |
Aug 06, 2020 | 51.55 | 51.57 | 49.96 | 50.41 | 1,002,240 | -0.53(-1.04%) |
Aug 05, 2020 | 48.40 | 51.39 | 48.40 | 50.94 | 1,282,764 | +3.44(+7.25%) |
Aug 04, 2020 | 48.43 | 49.52 | 46.98 | 47.49 | 1,298,165 | -1.50(-3.07%) |
Aug 03, 2020 | 48.64 | 49.46 | 47.45 | 49.00 | 1,050,545 | +0.57(+1.17%) |
Jul 31, 2020 | 49.93 | 50.37 | 47.68 | 48.43 | 853,825 | -1.51(-3.03%) |
Jul 30, 2020 | 50.65 | 50.79 | 49.22 | 49.94 | 1,080,482 | -1.97(-3.80%) |
Jul 29, 2020 | 51.14 | 52.33 | 50.87 | 51.91 | 942,534 | +1.44(+2.86%) |
Jul 28, 2020 | 49.60 | 51.45 | 49.60 | 50.47 | 1,200,737 | +0.59(+1.18%) |
Jul 27, 2020 | 49.44 | 49.96 | 48.43 | 49.88 | 926,542 | +0.04(+0.08%) |
Jul 24, 2020 | 50.51 | 50.97 | 49.57 | 49.84 | 790,828 | -0.82(-1.61%) |
Jul 23, 2020 | 48.77 | 51.64 | 48.27 | 50.66 | 1,303,964 | +1.45(+2.95%) |
Jul 22, 2020 | 47.86 | 49.74 | 47.61 | 49.21 | 1,151,437 | +0.42(+0.86%) |
Jul 21, 2020 | 47.80 | 49.47 | 47.79 | 48.79 | 1,116,845 | +1.67(+3.55%) |
Jul 20, 2020 | 48.79 | 48.98 | 47.05 | 47.12 | 1,290,137 | -1.88(-3.84%) |
Jul 17, 2020 | 51.13 | 51.54 | 48.94 | 49.00 | 977,207 | -2.02(-3.96%) |
Jul 16, 2020 | 49.48 | 52.33 | 49.01 | 51.02 | 1,831,612 | +0.48(+0.95%) |
Jul 15, 2020 | 48.74 | 51.06 | 48.17 | 50.54 | 2,374,702 | +4.25(+9.18%) |
Jul 14, 2020 | 45.09 | 47.02 | 44.11 | 46.29 | 1,311,812 | +1.11(+2.47%) |
Jul 13, 2020 | 44.52 | 46.65 | 42.93 | 45.18 | 1,586,241 | +1.02(+2.30%) |
Jul 10, 2020 | 42.45 | 44.38 | 42.02 | 44.16 | 1,044,926 | +1.85(+4.38%) |
Jul 09, 2020 | 44.53 | 44.54 | 41.57 | 42.31 | 1,759,838 | -2.59(-5.76%) |
Jul 08, 2020 | 44.08 | 45.22 | 43.67 | 44.90 | 1,401,957 | +0.49(+1.10%) |
Jul 07, 2020 | 45.38 | 45.54 | 43.95 | 44.41 | 1,360,738 | -1.87(-4.04%) |
Jul 06, 2020 | 48.51 | 48.51 | 45.29 | 46.28 | 1,694,295 | -0.96(-2.02%) |
Jul 02, 2020 | 48.11 | 49.06 | 46.36 | 47.24 | 1,514,339 | +0.77(+1.65%) |
Jul 01, 2020 | 47.66 | 50.01 | 46.15 | 46.47 | 1,478,490 | -1.35(-2.83%) |
Jun 30, 2020 | 48.36 | 48.66 | 46.81 | 47.82 | 1,131,178 | -0.62(-1.27%) |
Jun 29, 2020 | 45.34 | 48.70 | 44.98 | 48.44 | 2,170,556 | +3.99(+8.98%) |
Jun 26, 2020 | 46.07 | 46.86 | 43.99 | 44.45 | 2,583,882 | -2.21(-4.74%) |
Jun 25, 2020 | 46.20 | 47.30 | 45.42 | 46.66 | 1,694,762 | -0.72(-1.51%) |
Jun 24, 2020 | 47.48 | 47.96 | 46.49 | 47.38 | 2,105,284 | -1.59(-3.25%) |
Jun 23, 2020 | 48.57 | 49.41 | 46.73 | 48.97 | 1,718,613 | +1.69(+3.58%) |
Jun 22, 2020 | 46.45 | 48.11 | 45.40 | 47.28 | 1,682,045 | +0.65(+1.39%) |
Jun 19, 2020 | 50.29 | 50.58 | 46.60 | 46.63 | 3,098,609 | -2.86(-5.77%) |
Jun 18, 2020 | 48.53 | 50.59 | 47.80 | 49.49 | 1,215,108 | +0.13(+0.26%) |
Jun 17, 2020 | 51.76 | 52.31 | 49.35 | 49.36 | 1,730,326 | -2.97(-5.67%) |
Jun 16, 2020 | 53.91 | 54.20 | 50.40 | 52.32 | 2,475,905 | +2.39(+4.78%) |
Jun 15, 2020 | 47.27 | 50.09 | 46.66 | 49.93 | 2,285,335 | +0.56(+1.13%) |
Jun 12, 2020 | 53.75 | 54.62 | 45.95 | 49.38 | 5,838,829 | -3.10(-5.90%) |
Jun 11, 2020 | 53.55 | 55.68 | 51.97 | 52.47 | 2,612,969 | -6.86(-11.56%) |
Jun 10, 2020 | 62.10 | 62.28 | 58.77 | 59.33 | 1,910,198 | -3.95(-6.24%) |
Jun 09, 2020 | 65.74 | 66.14 | 61.52 | 63.28 | 2,180,147 | -5.85(-8.47%) |
Jun 08, 2020 | 64.07 | 69.48 | 63.30 | 69.13 | 2,926,554 | +6.68(+10.69%) |
Jun 05, 2020 | 62.65 | 64.14 | 61.36 | 62.45 | 2,243,678 | +5.59(+9.84%) |
Jun 04, 2020 | 54.27 | 57.21 | 52.32 | 56.86 | 2,201,895 | +2.11(+3.85%) |
Jun 03, 2020 | 51.18 | 55.17 | 50.95 | 54.75 | 2,122,077 | +5.37(+10.88%) |
Jun 02, 2020 | 48.37 | 49.93 | 47.63 | 49.38 | 1,294,927 | +1.98(+4.18%) |