Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 51.00 | 51.34 | 50.81 | 50.97 | 28,302 | -0.03(-0.07%) |
Aug 28, 2020 | 51.19 | 51.19 | 50.81 | 51.00 | 28,900 | +0.27(+0.53%) |
Aug 27, 2020 | 51.33 | 51.47 | 50.46 | 50.73 | 35,994 | -0.17(-0.33%) |
Aug 26, 2020 | 50.55 | 51.09 | 50.53 | 50.90 | 33,505 | +0.60(+1.19%) |
Aug 25, 2020 | 50.18 | 50.52 | 49.74 | 50.30 | 15,950 | +0.01(+0.02%) |
Aug 24, 2020 | 49.87 | 50.56 | 49.72 | 50.29 | 34,606 | +1.70(+3.51%) |
Aug 21, 2020 | 48.01 | 48.62 | 48.01 | 48.59 | 20,600 | -1.30(-2.62%) |
Aug 20, 2020 | 49.32 | 49.90 | 49.17 | 49.89 | 17,428 | -0.76(-1.50%) |
Aug 19, 2020 | 50.51 | 51.05 | 50.49 | 50.65 | 65,256 | +0.39(+0.78%) |
Aug 18, 2020 | 50.41 | 50.58 | 49.98 | 50.26 | 20,902 | +0.11(+0.22%) |
Aug 17, 2020 | 50.15 | 50.20 | 49.96 | 50.15 | 25,628 | +0.39(+0.79%) |
Aug 14, 2020 | 49.52 | 50.00 | 49.41 | 49.76 | 12,000 | -0.24(-0.49%) |
Aug 13, 2020 | 50.41 | 50.50 | 49.74 | 50.00 | 32,084 | -0.40(-0.79%) |
Aug 12, 2020 | 50.75 | 51.10 | 50.10 | 50.40 | 63,280 | +1.38(+2.80%) |
Aug 11, 2020 | 49.90 | 49.94 | 48.85 | 49.02 | 44,004 | +0.62(+1.27%) |
Aug 10, 2020 | 47.98 | 48.41 | 47.90 | 48.41 | 23,000 | +0.41(+0.86%) |
Aug 07, 2020 | 47.60 | 48.02 | 47.46 | 47.99 | 10,000 | -0.48(-0.99%) |
Aug 06, 2020 | 47.68 | 48.52 | 47.65 | 48.48 | 20,733 | +0.23(+0.48%) |
Aug 05, 2020 | 48.13 | 48.67 | 48.13 | 48.24 | 44,014 | +0.90(+1.90%) |
Aug 04, 2020 | 46.33 | 47.37 | 46.33 | 47.34 | 25,648 | +1.60(+3.51%) |
Aug 03, 2020 | 45.23 | 46.05 | 45.17 | 45.74 | 28,176 | +1.90(+4.32%) |
Jul 31, 2020 | 45.49 | 45.49 | 43.60 | 43.84 | 17,400 | -2.26(-4.89%) |
Jul 30, 2020 | 45.00 | 46.16 | 44.75 | 46.10 | 15,428 | -1.06(-2.25%) |
Jul 29, 2020 | 46.85 | 47.42 | 46.65 | 47.16 | 18,994 | +0.72(+1.55%) |
Jul 28, 2020 | 46.30 | 46.75 | 46.14 | 46.44 | 19,353 | -0.75(-1.59%) |
Jul 27, 2020 | 46.75 | 47.43 | 46.75 | 47.19 | 79,429 | +0.99(+2.14%) |
Jul 24, 2020 | 46.53 | 46.64 | 46.20 | 46.20 | 12,500 | -0.56(-1.20%) |
Jul 23, 2020 | 47.43 | 47.79 | 46.45 | 46.76 | 153,609 | +1.31(+2.88%) |
Jul 22, 2020 | 45.21 | 45.75 | 45.21 | 45.45 | 18,744 | +0.55(+1.22%) |
Jul 21, 2020 | 44.82 | 45.50 | 44.82 | 44.90 | 26,358 | +0.18(+0.40%) |
Jul 20, 2020 | 43.95 | 44.74 | 43.61 | 44.72 | 63,115 | -0.28(-0.62%) |
Jul 17, 2020 | 44.95 | 45.18 | 44.84 | 45.00 | 29,500 | +1.65(+3.81%) |
Jul 16, 2020 | 42.70 | 43.35 | 42.69 | 43.35 | 35,064 | +0.43(+1.00%) |
Jul 15, 2020 | 42.93 | 43.37 | 42.71 | 42.92 | 19,297 | +0.39(+0.92%) |
Jul 14, 2020 | 41.53 | 42.53 | 41.36 | 42.53 | 43,617 | +1.51(+3.68%) |
Jul 13, 2020 | 41.55 | 42.36 | 41.02 | 41.02 | 28,372 | -0.29(-0.70%) |
Jul 10, 2020 | 41.02 | 41.75 | 40.91 | 41.31 | 32,500 | +0.89(+2.20%) |
Jul 09, 2020 | 42.08 | 42.23 | 40.38 | 40.42 | 32,831 | -1.98(-4.67%) |
Jul 08, 2020 | 42.34 | 42.80 | 41.97 | 42.40 | 20,519 | +0.30(+0.71%) |
Jul 07, 2020 | 43.00 | 43.25 | 42.00 | 42.10 | 26,631 | -0.26(-0.61%) |
Jul 06, 2020 | 42.76 | 43.08 | 42.12 | 42.36 | 16,065 | +0.84(+2.04%) |
Jul 02, 2020 | 41.42 | 42.45 | 41.42 | 41.52 | 66,200 | +1.31(+3.27%) |
Jul 01, 2020 | 40.47 | 40.55 | 40.03 | 40.20 | 15,923 | -0.50(-1.23%) |
Jun 30, 2020 | 39.85 | 40.92 | 39.81 | 40.70 | 13,521 | +0.31(+0.77%) |
Jun 29, 2020 | 39.83 | 40.73 | 39.80 | 40.39 | 18,894 | +1.25(+3.19%) |
Jun 26, 2020 | 39.69 | 39.72 | 39.01 | 39.14 | 18,700 | -1.43(-3.52%) |
Jun 25, 2020 | 40.06 | 40.90 | 39.71 | 40.57 | 37,020 | +1.32(+3.36%) |
Jun 24, 2020 | 40.14 | 40.14 | 39.00 | 39.25 | 52,613 | -2.37(-5.69%) |
Jun 23, 2020 | 42.06 | 42.27 | 41.57 | 41.62 | 13,990 | +0.05(+0.12%) |
Jun 22, 2020 | 41.16 | 41.68 | 40.93 | 41.57 | 23,301 | +1.17(+2.90%) |
Jun 19, 2020 | 41.28 | 41.65 | 40.31 | 40.40 | 24,100 | -0.66(-1.61%) |
Jun 18, 2020 | 40.64 | 41.51 | 40.64 | 41.06 | 11,940 | -0.02(-0.05%) |
Jun 17, 2020 | 41.55 | 41.82 | 40.74 | 41.08 | 42,236 | -0.42(-1.01%) |
Jun 16, 2020 | 42.19 | 42.45 | 40.64 | 41.50 | 34,858 | +0.44(+1.08%) |
Jun 15, 2020 | 39.29 | 41.19 | 39.05 | 41.06 | 46,587 | +0.52(+1.27%) |
Jun 12, 2020 | 40.96 | 41.49 | 39.79 | 40.54 | 68,400 | +1.36(+3.47%) |
Jun 11, 2020 | 41.41 | 41.95 | 39.00 | 39.18 | 69,227 | -4.86(-11.04%) |
Jun 10, 2020 | 43.92 | 44.54 | 43.70 | 44.04 | 24,745 | -0.07(-0.16%) |
Jun 09, 2020 | 44.08 | 44.70 | 43.80 | 44.11 | 30,186 | -1.49(-3.27%) |
Jun 08, 2020 | 46.07 | 46.30 | 44.69 | 45.60 | 62,979 | +1.19(+2.68%) |
Jun 05, 2020 | 44.68 | 45.06 | 44.03 | 44.41 | 60,300 | +2.70(+6.47%) |
Jun 04, 2020 | 41.55 | 42.42 | 41.38 | 41.71 | 76,904 | -1.16(-2.71%) |
Jun 03, 2020 | 41.51 | 42.98 | 41.50 | 42.87 | 64,395 | +2.52(+6.25%) |
Jun 02, 2020 | 39.76 | 40.49 | 39.76 | 40.35 | 51,909 | +1.80(+4.67%) |