Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 48.87 | 48.87 | 48.50 | 48.69 | 2,618 | -0.33(-0.67%) |
Aug 28, 2020 | 49.28 | 49.28 | 49.01 | 49.01 | 800 | -1.39(-2.76%) |
Aug 27, 2020 | 50.55 | 50.55 | 50.41 | 50.41 | 538 | -0.34(-0.67%) |
Aug 26, 2020 | 50.70 | 50.75 | 50.70 | 50.75 | 333 | -0.61(-1.18%) |
Aug 25, 2020 | 51.53 | 51.53 | 51.35 | 51.35 | 1,183 | -0.46(-0.89%) |
Aug 24, 2020 | 51.50 | 51.81 | 51.50 | 51.81 | 221 | +0.06(+0.12%) |
Aug 21, 2020 | 52.00 | 52.00 | 51.75 | 51.75 | 1,500 | +0.47(+0.93%) |
Aug 20, 2020 | 51.92 | 51.92 | 51.28 | 51.28 | 222 | -0.23(-0.44%) |
Aug 19, 2020 | 51.50 | 51.55 | 51.50 | 51.51 | 1,443 | +0.81(+1.60%) |
Aug 18, 2020 | 50.44 | 50.69 | 50.44 | 50.69 | 327 | -0.33(-0.65%) |
Aug 17, 2020 | 51.03 | 51.03 | 51.03 | 51.03 | 68 | -0.62(-1.20%) |
Aug 14, 2020 | 51.65 | 51.65 | 51.65 | 51.65 | 100 | -0.50(-0.96%) |
Aug 13, 2020 | 51.81 | 52.15 | 51.81 | 52.15 | 228 | +0.27(+0.51%) |
Aug 12, 2020 | 51.82 | 51.88 | 51.82 | 51.88 | 760 | -0.30(-0.58%) |
Aug 11, 2020 | 52.46 | 52.46 | 52.18 | 52.18 | 138 | +0.16(+0.31%) |
Aug 10, 2020 | 52.02 | 52.02 | 52.02 | 52.02 | 100 | +0.05(+0.10%) |
Aug 07, 2020 | 51.96 | 51.96 | 51.96 | 51.96 | 200 | +1.15(+2.27%) |
Aug 06, 2020 | 51.13 | 51.13 | 50.81 | 50.81 | 623 | -0.69(-1.34%) |
Aug 05, 2020 | 50.88 | 51.50 | 48.38 | 51.50 | 559 | -0.36(-0.68%) |
Aug 04, 2020 | 52.01 | 52.01 | 51.85 | 51.85 | 325 | -0.59(-1.13%) |
Aug 03, 2020 | 52.71 | 52.71 | 52.44 | 52.44 | 393 | +0.28(+0.55%) |
Jul 31, 2020 | 51.67 | 52.16 | 51.67 | 52.16 | 100 | -0.19(-0.37%) |
Jul 30, 2020 | 51.87 | 52.35 | 51.87 | 52.35 | 890 | +1.71(+3.39%) |
Jul 29, 2020 | 51.60 | 51.76 | 50.64 | 50.64 | 2,255 | -1.42(-2.72%) |
Jul 28, 2020 | 52.03 | 52.05 | 52.03 | 52.05 | 1,403 | -0.10(-0.19%) |
Jul 27, 2020 | 52.15 | 52.15 | 52.15 | 52.15 | 5 | -0.70(-1.32%) |
Jul 24, 2020 | 53.07 | 53.07 | 52.85 | 52.85 | 600 | +0.07(+0.12%) |
Jul 23, 2020 | 52.68 | 52.79 | 52.58 | 52.79 | 377 | +0.63(+1.22%) |
Jul 22, 2020 | 52.03 | 52.15 | 52.03 | 52.15 | 189 | -0.35(-0.67%) |
Jul 21, 2020 | 53.04 | 53.09 | 52.51 | 52.51 | 6,237 | -1.73(-3.18%) |
Jul 20, 2020 | 57.04 | 57.04 | 54.23 | 54.23 | 2,203 | -0.23(-0.42%) |
Jul 17, 2020 | 54.46 | 54.46 | 54.46 | 54.46 | 300 | -0.47(-0.86%) |
Jul 16, 2020 | 54.93 | 54.93 | 54.93 | 54.93 | 127 | +0.50(+0.91%) |
Jul 15, 2020 | 54.43 | 54.43 | 54.43 | 54.43 | 178 | -0.47(-0.85%) |
Jul 14, 2020 | 54.90 | 54.90 | 54.90 | 54.90 | 137 | -0.46(-0.83%) |
Jul 13, 2020 | 55.25 | 55.36 | 55.25 | 55.36 | 673 | +0.12(+0.22%) |
Jul 10, 2020 | 55.24 | 55.43 | 55.23 | 55.24 | 4,200 | +0.89(+1.63%) |
Jul 09, 2020 | 54.35 | 54.35 | 54.35 | 54.35 | 126 | -0.48(-0.87%) |
Jul 08, 2020 | 55.12 | 55.12 | 54.83 | 54.83 | 1,179 | -0.65(-1.18%) |
Jul 07, 2020 | 55.17 | 55.49 | 55.17 | 55.49 | 1,248 | +0.53(+0.96%) |
Jul 06, 2020 | 54.79 | 54.96 | 54.79 | 54.96 | 247 | -0.89(-1.59%) |
Jul 02, 2020 | 55.80 | 55.91 | 55.80 | 55.85 | 900 | +0.39(+0.70%) |
Jul 01, 2020 | 55.46 | 55.46 | 55.46 | 55.46 | 28 | -0.60(-1.07%) |
Jun 30, 2020 | 56.06 | 56.06 | 56.06 | 56.06 | 213 | -0.70(-1.23%) |
Jun 29, 2020 | 56.84 | 56.84 | 56.76 | 56.76 | 143 | -0.05(-0.08%) |
Jun 26, 2020 | 56.85 | 56.85 | 56.81 | 56.81 | 500 | +0.49(+0.87%) |
Jun 25, 2020 | 56.62 | 56.62 | 56.32 | 56.32 | 147 | -0.34(-0.60%) |
Jun 24, 2020 | 56.37 | 56.66 | 56.37 | 56.66 | 550 | +0.96(+1.73%) |
Jun 23, 2020 | 55.68 | 55.70 | 55.68 | 55.70 | 389 | -0.22(-0.39%) |
Jun 22, 2020 | 56.83 | 56.83 | 55.72 | 55.92 | 1,626 | -1.18(-2.07%) |
Jun 19, 2020 | 54.43 | 57.10 | 52.40 | 57.10 | 1,500 | +0.21(+0.36%) |
Jun 18, 2020 | 56.59 | 56.90 | 56.59 | 56.90 | 896 | +0.90(+1.60%) |
Jun 17, 2020 | 56.00 | 56.00 | 56.00 | 56.00 | 134 | -0.22(-0.39%) |
Jun 16, 2020 | 53.13 | 56.22 | 53.10 | 56.22 | 877 | +0.38(+0.68%) |
Jun 15, 2020 | 56.83 | 56.83 | 55.84 | 55.84 | 415 | -0.93(-1.63%) |
Jun 12, 2020 | 54.82 | 57.00 | 54.80 | 56.77 | 1,500 | -0.28(-0.49%) |
Jun 11, 2020 | 55.81 | 57.05 | 55.81 | 57.05 | 743 | +2.67(+4.91%) |
Jun 10, 2020 | 54.65 | 54.68 | 53.71 | 54.38 | 2,681 | -0.94(-1.71%) |
Jun 09, 2020 | 55.28 | 55.34 | 55.04 | 55.32 | 1,314 | +1.01(+1.86%) |
Jun 08, 2020 | 55.13 | 55.13 | 51.77 | 54.31 | 1,830 | -0.94(-1.70%) |
Jun 05, 2020 | 55.00 | 55.25 | 55.00 | 55.25 | 1,400 | -0.52(-0.93%) |
Jun 04, 2020 | 55.91 | 55.91 | 55.61 | 55.77 | 903 | -0.04(-0.08%) |
Jun 03, 2020 | 56.83 | 56.83 | 55.68 | 55.81 | 3,253 | -0.80(-1.41%) |
Jun 02, 2020 | 57.23 | 57.23 | 56.61 | 56.61 | 1,890 | -1.61(-2.76%) |