Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 52.71 | 53.40 | 52.00 | 52.80 | 64,302 | +3.14(+6.32%) |
Aug 28, 2020 | 49.17 | 49.66 | 49.17 | 49.66 | 7,900 | +0.21(+0.42%) |
Aug 27, 2020 | 49.64 | 49.64 | 49.24 | 49.45 | 5,405 | -0.41(-0.83%) |
Aug 26, 2020 | 49.96 | 50.00 | 49.65 | 49.87 | 8,694 | +0.29(+0.57%) |
Aug 25, 2020 | 49.94 | 49.94 | 49.34 | 49.58 | 7,834 | -0.05(-0.11%) |
Aug 24, 2020 | 50.15 | 50.15 | 49.63 | 49.63 | 3,963 | +0.46(+0.95%) |
Aug 21, 2020 | 49.05 | 49.20 | 48.85 | 49.17 | 11,500 | -0.32(-0.65%) |
Aug 20, 2020 | 49.01 | 49.55 | 49.01 | 49.49 | 9,893 | +0.17(+0.34%) |
Aug 19, 2020 | 49.82 | 49.90 | 49.32 | 49.32 | 9,156 | -0.29(-0.58%) |
Aug 18, 2020 | 49.61 | 49.61 | 49.45 | 49.61 | 7,628 | +1.12(+2.31%) |
Aug 17, 2020 | 48.47 | 48.55 | 48.40 | 48.49 | 3,040 | +0.55(+1.15%) |
Aug 14, 2020 | 48.00 | 48.00 | 47.94 | 47.94 | 1,600 | -0.38(-0.79%) |
Aug 13, 2020 | 48.44 | 48.44 | 48.32 | 48.32 | 1,372 | -0.30(-0.63%) |
Aug 12, 2020 | 48.35 | 48.62 | 48.35 | 48.62 | 2,092 | +1.39(+2.94%) |
Aug 11, 2020 | 47.52 | 47.52 | 47.23 | 47.23 | 2,616 | +0.47(+1.01%) |
Aug 10, 2020 | 46.54 | 46.82 | 46.54 | 46.76 | 6,900 | +0.18(+0.39%) |
Aug 07, 2020 | 46.58 | 46.71 | 46.46 | 46.58 | 6,400 | -0.14(-0.30%) |
Aug 06, 2020 | 46.35 | 46.77 | 46.31 | 46.72 | 12,205 | +0.67(+1.45%) |
Aug 05, 2020 | 45.85 | 46.12 | 45.56 | 46.05 | 7,492 | +1.28(+2.86%) |
Aug 04, 2020 | 44.66 | 44.86 | 44.56 | 44.77 | 8,545 | +0.11(+0.24%) |
Aug 03, 2020 | 44.54 | 44.73 | 44.53 | 44.66 | 4,233 | +1.01(+2.30%) |
Jul 31, 2020 | 43.81 | 43.82 | 43.56 | 43.66 | 11,300 | -1.02(-2.28%) |
Jul 30, 2020 | 44.59 | 44.71 | 44.59 | 44.68 | 2,740 | -0.47(-1.04%) |
Jul 29, 2020 | 44.76 | 45.19 | 44.75 | 45.15 | 12,271 | +0.32(+0.73%) |
Jul 28, 2020 | 44.85 | 44.91 | 44.74 | 44.83 | 5,813 | +0.01(+0.02%) |
Jul 27, 2020 | 44.99 | 44.99 | 44.76 | 44.81 | 3,439 | +0.39(+0.88%) |
Jul 24, 2020 | 44.39 | 44.52 | 44.39 | 44.43 | 5,100 | +0.13(+0.28%) |
Jul 23, 2020 | 44.42 | 44.68 | 44.30 | 44.30 | 4,274 | -0.35(-0.77%) |
Jul 22, 2020 | 44.77 | 44.79 | 44.47 | 44.65 | 9,910 | -0.14(-0.31%) |
Jul 21, 2020 | 44.66 | 45.02 | 44.66 | 44.78 | 13,385 | -0.90(-1.96%) |
Jul 20, 2020 | 45.60 | 45.68 | 45.57 | 45.68 | 7,905 | -0.02(-0.05%) |
Jul 17, 2020 | 45.48 | 45.71 | 45.48 | 45.70 | 3,300 | +0.95(+2.11%) |
Jul 16, 2020 | 44.91 | 44.98 | 44.76 | 44.76 | 5,264 | -0.36(-0.81%) |
Jul 15, 2020 | 45.18 | 45.33 | 44.99 | 45.12 | 5,985 | +0.80(+1.80%) |
Jul 14, 2020 | 44.02 | 44.33 | 44.02 | 44.33 | 4,508 | +0.79(+1.81%) |
Jul 13, 2020 | 43.95 | 44.21 | 43.54 | 43.54 | 13,885 | +0.53(+1.23%) |
Jul 10, 2020 | 43.18 | 43.46 | 43.01 | 43.01 | 9,900 | +0.32(+0.76%) |
Jul 09, 2020 | 42.90 | 42.94 | 42.69 | 42.69 | 14,030 | -0.26(-0.62%) |
Jul 08, 2020 | 42.42 | 43.93 | 42.42 | 42.95 | 18,173 | -0.06(-0.14%) |
Jul 07, 2020 | 43.08 | 43.31 | 42.98 | 43.01 | 12,598 | -0.26(-0.60%) |
Jul 06, 2020 | 43.38 | 43.44 | 43.22 | 43.27 | 6,583 | -0.01(-0.02%) |
Jul 02, 2020 | 42.85 | 43.65 | 42.85 | 43.28 | 11,100 | +0.49(+1.15%) |
Jul 01, 2020 | 42.82 | 42.98 | 42.74 | 42.79 | 9,953 | -0.38(-0.88%) |
Jun 30, 2020 | 43.44 | 43.44 | 43.04 | 43.17 | 8,053 | -0.44(-1.01%) |
Jun 29, 2020 | 43.43 | 43.64 | 43.28 | 43.61 | 4,386 | +0.30(+0.69%) |
Jun 26, 2020 | 43.74 | 43.74 | 43.27 | 43.31 | 12,000 | -0.03(-0.07%) |
Jun 25, 2020 | 42.82 | 43.34 | 42.82 | 43.34 | 6,791 | +0.72(+1.69%) |
Jun 24, 2020 | 42.84 | 42.89 | 42.57 | 42.62 | 7,806 | -1.08(-2.47%) |
Jun 23, 2020 | 44.71 | 44.71 | 43.70 | 43.70 | 7,172 | -0.17(-0.39%) |
Jun 22, 2020 | 43.51 | 43.92 | 43.51 | 43.87 | 13,717 | +0.59(+1.36%) |
Jun 19, 2020 | 43.53 | 43.73 | 43.28 | 43.28 | 5,400 | -0.49(-1.13%) |
Jun 18, 2020 | 43.36 | 43.81 | 43.36 | 43.77 | 5,706 | +0.16(+0.37%) |
Jun 17, 2020 | 43.58 | 43.75 | 43.42 | 43.61 | 26,113 | +0.17(+0.39%) |
Jun 16, 2020 | 43.46 | 43.53 | 43.09 | 43.44 | 11,927 | +0.51(+1.19%) |
Jun 15, 2020 | 42.52 | 43.16 | 42.52 | 42.93 | 8,780 | -0.47(-1.08%) |
Jun 12, 2020 | 43.70 | 43.70 | 42.97 | 43.40 | 10,600 | +1.69(+4.05%) |
Jun 11, 2020 | 42.92 | 42.92 | 41.71 | 41.71 | 11,149 | -1.78(-4.09%) |
Jun 10, 2020 | 43.28 | 43.59 | 43.23 | 43.49 | 12,339 | +0.24(+0.55%) |
Jun 09, 2020 | 43.19 | 43.60 | 43.19 | 43.25 | 15,546 | -0.80(-1.82%) |
Jun 08, 2020 | 43.57 | 44.17 | 43.57 | 44.05 | 9,925 | +0.47(+1.07%) |
Jun 05, 2020 | 43.94 | 43.98 | 43.52 | 43.58 | 7,700 | +0.08(+0.19%) |
Jun 04, 2020 | 43.57 | 43.74 | 43.24 | 43.50 | 26,851 | -0.71(-1.61%) |
Jun 03, 2020 | 43.98 | 44.28 | 43.62 | 44.21 | 8,988 | +0.14(+0.32%) |
Jun 02, 2020 | 44.27 | 44.39 | 43.95 | 44.07 | 10,139 | +0.69(+1.59%) |