Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 51.38 | 51.46 | 50.25 | 50.25 | 584,892 | -0.29(-0.57%) |
Aug 28, 2020 | 49.22 | 50.59 | 49.15 | 50.54 | 620,038 | +2.12(+4.37%) |
Aug 27, 2020 | 48.83 | 49.72 | 48.38 | 48.42 | 727,586 | +0.06(+0.12%) |
Aug 26, 2020 | 47.66 | 48.50 | 47.36 | 48.36 | 479,394 | +0.49(+1.02%) |
Aug 25, 2020 | 48.91 | 49.23 | 46.52 | 47.88 | 557,100 | -0.87(-1.78%) |
Aug 24, 2020 | 47.00 | 48.98 | 46.98 | 48.74 | 850,372 | +2.24(+4.82%) |
Aug 21, 2020 | 45.56 | 46.87 | 45.56 | 46.51 | 870,257 | +0.53(+1.16%) |
Aug 20, 2020 | 45.62 | 46.32 | 44.95 | 45.97 | 515,797 | -0.23(-0.50%) |
Aug 19, 2020 | 46.34 | 46.84 | 45.76 | 46.20 | 781,199 | +0.06(+0.12%) |
Aug 18, 2020 | 47.00 | 47.02 | 45.46 | 46.14 | 771,669 | -1.10(-2.32%) |
Aug 17, 2020 | 47.42 | 47.58 | 45.99 | 47.24 | 512,626 | +0.06(+0.12%) |
Aug 14, 2020 | 46.33 | 48.01 | 46.23 | 47.18 | 1,055,114 | +1.28(+2.78%) |
Aug 13, 2020 | 49.29 | 49.87 | 44.24 | 45.90 | 2,179,259 | -4.46(-8.85%) |
Aug 12, 2020 | 50.44 | 50.96 | 49.69 | 50.36 | 1,053,913 | +0.67(+1.36%) |
Aug 11, 2020 | 49.67 | 50.75 | 49.37 | 49.69 | 992,259 | +0.31(+0.63%) |
Aug 10, 2020 | 49.49 | 51.29 | 48.83 | 49.37 | 1,236,046 | +0.41(+0.83%) |
Aug 07, 2020 | 53.20 | 53.20 | 47.74 | 48.96 | 1,492,306 | +0.99(+2.06%) |
Aug 06, 2020 | 47.47 | 48.73 | 47.25 | 47.98 | 1,006,839 | +0.48(+1.02%) |
Aug 05, 2020 | 47.22 | 47.91 | 46.47 | 47.49 | 805,877 | +0.78(+1.67%) |
Aug 04, 2020 | 46.24 | 46.77 | 45.58 | 46.71 | 527,667 | +0.38(+0.82%) |
Aug 03, 2020 | 45.72 | 46.54 | 45.35 | 46.33 | 877,757 | +0.48(+1.04%) |
Jul 31, 2020 | 46.21 | 46.37 | 44.67 | 45.86 | 821,084 | -0.52(-1.13%) |
Jul 30, 2020 | 43.95 | 46.59 | 43.72 | 46.38 | 789,900 | +1.62(+3.61%) |
Jul 29, 2020 | 43.95 | 44.79 | 43.53 | 44.76 | 474,904 | +1.16(+2.66%) |
Jul 28, 2020 | 42.57 | 44.20 | 42.57 | 43.60 | 561,289 | +0.84(+1.96%) |
Jul 27, 2020 | 41.42 | 42.80 | 40.95 | 42.77 | 631,435 | +1.42(+3.42%) |
Jul 24, 2020 | 42.04 | 42.06 | 41.04 | 41.35 | 544,197 | -0.82(-1.94%) |
Jul 23, 2020 | 42.09 | 42.94 | 41.57 | 42.17 | 636,150 | -0.18(-0.43%) |
Jul 22, 2020 | 41.92 | 42.82 | 41.82 | 42.35 | 498,456 | +0.56(+1.34%) |
Jul 21, 2020 | 42.30 | 42.37 | 41.18 | 41.79 | 562,938 | +0.07(+0.16%) |
Jul 20, 2020 | 41.77 | 42.36 | 41.51 | 41.72 | 572,782 | +0.12(+0.30%) |
Jul 17, 2020 | 40.61 | 41.89 | 40.48 | 41.60 | 475,264 | +0.99(+2.43%) |
Jul 16, 2020 | 40.02 | 41.16 | 39.59 | 40.61 | 589,254 | +0.27(+0.66%) |
Jul 15, 2020 | 39.46 | 40.63 | 39.24 | 40.35 | 553,626 | +1.92(+5.00%) |
Jul 14, 2020 | 37.58 | 38.48 | 37.54 | 38.43 | 492,476 | +0.07(+0.17%) |
Jul 13, 2020 | 39.44 | 39.76 | 38.25 | 38.36 | 553,653 | -0.72(-1.85%) |
Jul 10, 2020 | 38.13 | 39.11 | 37.69 | 39.08 | 460,846 | +0.85(+2.21%) |
Jul 09, 2020 | 38.30 | 38.63 | 37.40 | 38.24 | 636,599 | -0.03(-0.07%) |
Jul 08, 2020 | 37.81 | 38.78 | 37.48 | 38.26 | 429,371 | +0.39(+1.03%) |
Jul 07, 2020 | 39.00 | 39.19 | 37.69 | 37.88 | 777,350 | -1.15(-2.95%) |
Jul 06, 2020 | 39.42 | 40.09 | 38.62 | 39.02 | 595,046 | +0.52(+1.36%) |
Jul 02, 2020 | 40.35 | 40.59 | 38.39 | 38.50 | 516,519 | -1.13(-2.85%) |
Jul 01, 2020 | 39.66 | 39.89 | 39.00 | 39.63 | 844,379 | -0.08(-0.19%) |
Jun 30, 2020 | 38.18 | 39.83 | 38.01 | 39.71 | 889,366 | +0.87(+2.25%) |
Jun 29, 2020 | 40.65 | 40.72 | 38.13 | 38.84 | 894,738 | -1.31(-3.27%) |
Jun 26, 2020 | 40.17 | 40.79 | 39.29 | 40.15 | 4,146,254 | -0.47(-1.15%) |
Jun 25, 2020 | 39.28 | 40.87 | 39.00 | 40.61 | 1,188,051 | +0.86(+2.18%) |
Jun 24, 2020 | 39.26 | 39.96 | 37.93 | 39.75 | 1,074,817 | +0.10(+0.26%) |
Jun 23, 2020 | 39.67 | 40.42 | 39.22 | 39.64 | 1,306,720 | +0.49(+1.26%) |
Jun 22, 2020 | 39.44 | 39.79 | 37.87 | 39.15 | 1,023,184 | -0.50(-1.27%) |
Jun 19, 2020 | 40.20 | 40.99 | 39.09 | 39.65 | 1,423,163 | -0.20(-0.50%) |
Jun 18, 2020 | 39.38 | 40.81 | 39.11 | 39.85 | 755,490 | -0.01(-0.02%) |
Jun 17, 2020 | 40.38 | 40.62 | 38.99 | 39.86 | 810,898 | -0.23(-0.57%) |
Jun 16, 2020 | 40.38 | 40.73 | 38.63 | 40.09 | 1,275,103 | +0.73(+1.86%) |
Jun 15, 2020 | 36.17 | 39.65 | 35.28 | 39.36 | 1,770,623 | +3.33(+9.23%) |
Jun 12, 2020 | 37.06 | 37.31 | 35.18 | 36.03 | 1,198,160 | +0.21(+0.58%) |
Jun 11, 2020 | 35.30 | 36.22 | 33.31 | 35.82 | 1,503,934 | +2.16(+6.41%) |
Jun 10, 2020 | 33.82 | 34.65 | 33.10 | 33.67 | 539,780 | -0.05(-0.14%) |
Jun 09, 2020 | 33.47 | 34.24 | 33.32 | 33.71 | 623,704 | -0.62(-1.80%) |
Jun 08, 2020 | 33.91 | 35.06 | 33.91 | 34.33 | 1,053,286 | +0.85(+2.53%) |
Jun 05, 2020 | 34.84 | 36.04 | 33.29 | 33.49 | 817,821 | -0.46(-1.34%) |
Jun 04, 2020 | 33.09 | 33.98 | 32.37 | 33.94 | 629,941 | +0.44(+1.30%) |
Jun 03, 2020 | 33.92 | 34.66 | 33.44 | 33.50 | 603,692 | +0.22(+0.66%) |
Jun 02, 2020 | 32.73 | 33.81 | 32.73 | 33.29 | 574,231 | +0.77(+2.37%) |