Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 50.25 | 50.25 | 49.27 | 49.46 | 987,158 | -0.73(-1.46%) |
Aug 28, 2020 | 50.45 | 50.47 | 49.99 | 50.20 | 725,921 | +0.00(+0.00%) |
Aug 27, 2020 | 50.47 | 51.21 | 50.08 | 50.20 | 687,468 | +0.02(+0.04%) |
Aug 26, 2020 | 50.55 | 50.98 | 49.99 | 50.18 | 774,583 | -0.73(-1.42%) |
Aug 25, 2020 | 52.45 | 52.65 | 50.76 | 50.90 | 1,116,831 | -1.34(-2.56%) |
Aug 24, 2020 | 51.30 | 52.29 | 51.05 | 52.24 | 562,606 | +1.10(+2.15%) |
Aug 21, 2020 | 51.86 | 51.86 | 50.98 | 51.14 | 605,516 | -0.70(-1.35%) |
Aug 20, 2020 | 51.83 | 52.34 | 51.75 | 51.85 | 460,077 | -0.55(-1.06%) |
Aug 19, 2020 | 52.57 | 53.02 | 52.14 | 52.40 | 568,538 | -0.11(-0.21%) |
Aug 18, 2020 | 52.47 | 53.08 | 52.11 | 52.51 | 1,351,345 | -0.04(-0.07%) |
Aug 17, 2020 | 52.10 | 52.68 | 51.71 | 52.55 | 964,870 | +0.22(+0.42%) |
Aug 14, 2020 | 51.68 | 52.70 | 51.53 | 52.33 | 611,793 | +0.22(+0.43%) |
Aug 13, 2020 | 51.79 | 52.64 | 51.30 | 52.10 | 843,333 | -0.12(-0.23%) |
Aug 12, 2020 | 52.30 | 52.36 | 51.66 | 52.22 | 853,923 | +0.46(+0.89%) |
Aug 11, 2020 | 51.47 | 52.66 | 51.47 | 51.76 | 1,125,013 | +0.85(+1.67%) |
Aug 10, 2020 | 49.54 | 50.93 | 49.53 | 50.91 | 624,347 | +1.40(+2.84%) |
Aug 07, 2020 | 48.66 | 49.63 | 48.30 | 49.51 | 910,277 | +0.72(+1.48%) |
Aug 06, 2020 | 48.99 | 49.60 | 48.73 | 48.79 | 988,821 | -0.38(-0.77%) |
Aug 05, 2020 | 48.26 | 49.39 | 48.16 | 49.17 | 1,068,771 | +1.29(+2.70%) |
Aug 04, 2020 | 47.11 | 48.04 | 47.02 | 47.87 | 1,211,932 | +0.75(+1.59%) |
Aug 03, 2020 | 47.14 | 47.90 | 46.59 | 47.12 | 872,033 | +0.12(+0.26%) |
Jul 31, 2020 | 46.86 | 47.08 | 45.94 | 47.00 | 1,261,898 | -0.06(-0.12%) |
Jul 30, 2020 | 47.53 | 47.71 | 46.59 | 47.06 | 1,174,124 | -0.94(-1.96%) |
Jul 29, 2020 | 47.43 | 48.23 | 47.05 | 48.00 | 998,232 | +0.75(+1.58%) |
Jul 28, 2020 | 48.05 | 48.53 | 47.19 | 47.25 | 1,301,144 | -1.09(-2.26%) |
Jul 27, 2020 | 48.66 | 48.81 | 48.02 | 48.34 | 1,131,858 | -0.38(-0.78%) |
Jul 24, 2020 | 49.92 | 51.37 | 48.52 | 48.72 | 1,383,976 | -1.03(-2.08%) |
Jul 23, 2020 | 49.09 | 50.44 | 49.09 | 49.76 | 1,099,096 | +0.28(+0.56%) |
Jul 22, 2020 | 49.45 | 49.87 | 49.06 | 49.48 | 645,765 | -0.05(-0.09%) |
Jul 21, 2020 | 49.22 | 49.94 | 49.14 | 49.53 | 839,342 | +0.48(+0.98%) |
Jul 20, 2020 | 49.74 | 50.09 | 48.82 | 49.05 | 936,626 | -1.00(-1.99%) |
Jul 17, 2020 | 50.61 | 50.61 | 49.82 | 50.04 | 680,083 | -0.47(-0.93%) |
Jul 16, 2020 | 50.18 | 51.12 | 49.88 | 50.52 | 781,789 | +0.53(+1.05%) |
Jul 15, 2020 | 48.97 | 50.31 | 48.74 | 49.99 | 1,158,383 | +1.95(+4.06%) |
Jul 14, 2020 | 47.46 | 48.09 | 46.79 | 48.04 | 840,286 | +0.41(+0.85%) |
Jul 13, 2020 | 47.06 | 48.51 | 46.79 | 47.63 | 1,193,309 | +0.80(+1.72%) |
Jul 10, 2020 | 45.98 | 46.88 | 45.50 | 46.83 | 1,598,152 | +1.30(+2.86%) |
Jul 09, 2020 | 46.51 | 46.60 | 45.31 | 45.53 | 675,423 | -1.16(-2.49%) |
Jul 08, 2020 | 46.83 | 47.06 | 46.10 | 46.69 | 838,536 | -0.06(-0.12%) |
Jul 07, 2020 | 48.01 | 48.01 | 46.71 | 46.75 | 860,453 | -1.68(-3.47%) |
Jul 06, 2020 | 48.51 | 49.07 | 47.93 | 48.43 | 734,554 | +0.64(+1.33%) |
Jul 02, 2020 | 48.25 | 49.15 | 47.72 | 47.79 | 882,030 | +0.21(+0.45%) |
Jul 01, 2020 | 49.18 | 49.18 | 47.45 | 47.58 | 1,387,315 | -1.24(-2.54%) |
Jun 30, 2020 | 47.65 | 49.01 | 47.65 | 48.82 | 1,292,049 | +0.92(+1.93%) |
Jun 29, 2020 | 47.23 | 47.91 | 46.80 | 47.89 | 1,190,367 | +1.14(+2.43%) |
Jun 26, 2020 | 46.06 | 46.87 | 45.73 | 46.75 | 4,094,028 | +0.24(+0.52%) |
Jun 25, 2020 | 45.22 | 46.68 | 44.78 | 46.51 | 1,491,699 | +0.80(+1.76%) |
Jun 24, 2020 | 47.42 | 47.66 | 45.65 | 45.71 | 2,771,342 | -2.26(-4.72%) |
Jun 23, 2020 | 48.06 | 48.44 | 47.60 | 47.97 | 1,497,625 | +0.62(+1.31%) |
Jun 22, 2020 | 46.82 | 47.60 | 46.18 | 47.36 | 1,427,282 | +0.14(+0.29%) |
Jun 19, 2020 | 48.52 | 48.52 | 46.38 | 47.22 | 2,946,955 | -0.54(-1.12%) |
Jun 18, 2020 | 48.02 | 48.88 | 47.49 | 47.75 | 950,283 | -0.78(-1.60%) |
Jun 17, 2020 | 48.44 | 49.47 | 48.07 | 48.53 | 1,307,292 | +0.14(+0.29%) |
Jun 16, 2020 | 49.42 | 49.43 | 47.75 | 48.39 | 1,538,162 | +0.71(+1.49%) |
Jun 15, 2020 | 45.66 | 48.01 | 45.50 | 47.68 | 1,430,937 | +0.29(+0.60%) |
Jun 12, 2020 | 49.16 | 49.48 | 46.45 | 47.39 | 1,316,985 | +0.17(+0.35%) |
Jun 11, 2020 | 49.14 | 49.46 | 47.19 | 47.23 | 1,439,444 | -4.02(-7.84%) |
Jun 10, 2020 | 53.32 | 53.32 | 51.15 | 51.25 | 1,189,335 | -2.17(-4.07%) |
Jun 09, 2020 | 54.32 | 54.32 | 52.92 | 53.42 | 1,365,125 | -1.95(-3.52%) |
Jun 08, 2020 | 53.95 | 55.56 | 53.95 | 55.37 | 1,873,186 | +1.88(+3.51%) |
Jun 05, 2020 | 53.57 | 55.50 | 53.24 | 53.49 | 2,726,610 | +1.88(+3.63%) |
Jun 04, 2020 | 50.51 | 52.31 | 50.44 | 51.61 | 1,925,395 | +0.70(+1.38%) |
Jun 03, 2020 | 50.11 | 51.10 | 49.85 | 50.91 | 1,815,220 | +1.77(+3.61%) |
Jun 02, 2020 | 48.34 | 49.29 | 48.10 | 49.14 | 1,066,981 | +1.25(+2.60%) |