Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 49.12 | 49.25 | 48.83 | 49.01 | 122,170 | -0.03(-0.06%) |
Aug 28, 2020 | 48.87 | 49.23 | 48.87 | 49.04 | 128,482 | +0.26(+0.53%) |
Aug 27, 2020 | 49.31 | 49.45 | 48.43 | 48.78 | 184,605 | -0.41(-0.83%) |
Aug 26, 2020 | 48.45 | 49.39 | 48.39 | 49.19 | 187,710 | +0.87(+1.81%) |
Aug 25, 2020 | 48.15 | 48.33 | 47.97 | 48.32 | 74,230 | +0.18(+0.37%) |
Aug 24, 2020 | 48.17 | 48.31 | 47.84 | 48.14 | 156,325 | +0.42(+0.87%) |
Aug 21, 2020 | 48.10 | 48.12 | 47.54 | 47.72 | 244,570 | -0.40(-0.82%) |
Aug 20, 2020 | 47.50 | 48.28 | 47.41 | 48.12 | 153,858 | +0.45(+0.94%) |
Aug 19, 2020 | 47.75 | 48.13 | 47.50 | 47.67 | 190,447 | +0.05(+0.10%) |
Aug 18, 2020 | 47.36 | 47.72 | 47.29 | 47.62 | 258,876 | +0.31(+0.65%) |
Aug 17, 2020 | 47.42 | 47.57 | 47.17 | 47.32 | 206,562 | +0.04(+0.08%) |
Aug 14, 2020 | 47.66 | 47.73 | 47.17 | 47.28 | 88,375 | -0.40(-0.83%) |
Aug 13, 2020 | 47.28 | 47.95 | 47.18 | 47.67 | 105,272 | +0.23(+0.48%) |
Aug 12, 2020 | 47.57 | 48.01 | 47.43 | 47.44 | 119,904 | -0.02(-0.04%) |
Aug 11, 2020 | 47.93 | 48.13 | 47.45 | 47.46 | 134,803 | -0.65(-1.36%) |
Aug 10, 2020 | 48.72 | 48.83 | 47.81 | 48.12 | 112,057 | -0.55(-1.12%) |
Aug 07, 2020 | 48.68 | 49.18 | 48.25 | 48.66 | 199,425 | -0.04(-0.08%) |
Aug 06, 2020 | 48.74 | 48.87 | 48.22 | 48.70 | 110,463 | -0.07(-0.14%) |
Aug 05, 2020 | 48.72 | 48.98 | 48.64 | 48.77 | 129,483 | +0.25(+0.51%) |
Aug 04, 2020 | 48.54 | 48.62 | 48.13 | 48.53 | 128,921 | -0.07(-0.14%) |
Aug 03, 2020 | 48.33 | 48.69 | 48.13 | 48.60 | 216,421 | +0.57(+1.18%) |
Jul 31, 2020 | 47.99 | 48.10 | 47.14 | 48.03 | 103,390 | +0.18(+0.37%) |
Jul 30, 2020 | 47.32 | 48.03 | 46.90 | 47.85 | 196,949 | +0.00(+0.00%) |
Jul 29, 2020 | 46.89 | 48.00 | 46.87 | 47.85 | 240,558 | +1.45(+3.12%) |
Jul 28, 2020 | 46.70 | 46.97 | 46.40 | 46.40 | 262,946 | -0.28(-0.60%) |
Jul 27, 2020 | 46.07 | 46.75 | 46.04 | 46.68 | 141,134 | +0.79(+1.73%) |
Jul 24, 2020 | 46.24 | 46.29 | 45.61 | 45.89 | 133,521 | -0.66(-1.43%) |
Jul 23, 2020 | 46.96 | 47.53 | 46.44 | 46.55 | 176,435 | -0.35(-0.74%) |
Jul 22, 2020 | 46.90 | 47.33 | 46.70 | 46.90 | 97,415 | +0.11(+0.23%) |
Jul 21, 2020 | 47.23 | 47.35 | 46.67 | 46.79 | 220,150 | -0.21(-0.44%) |
Jul 20, 2020 | 45.63 | 47.05 | 45.61 | 47.00 | 211,333 | +1.43(+3.14%) |
Jul 17, 2020 | 45.09 | 45.67 | 44.89 | 45.57 | 95,833 | +0.72(+1.62%) |
Jul 16, 2020 | 45.13 | 45.13 | 44.50 | 44.84 | 143,849 | -0.49(-1.07%) |
Jul 15, 2020 | 45.05 | 45.58 | 44.91 | 45.33 | 102,851 | +0.60(+1.33%) |
Jul 14, 2020 | 44.13 | 44.75 | 43.54 | 44.74 | 164,955 | +0.40(+0.90%) |
Jul 13, 2020 | 46.31 | 46.41 | 44.28 | 44.34 | 329,872 | -1.61(-3.50%) |
Jul 10, 2020 | 46.08 | 46.16 | 45.77 | 45.95 | 96,437 | +0.09(+0.19%) |
Jul 09, 2020 | 45.60 | 46.05 | 45.01 | 45.86 | 191,144 | +0.57(+1.25%) |
Jul 08, 2020 | 44.73 | 45.35 | 44.55 | 45.29 | 128,995 | +0.73(+1.65%) |
Jul 07, 2020 | 44.80 | 45.34 | 44.56 | 44.56 | 127,253 | -0.50(-1.10%) |
Jul 06, 2020 | 45.17 | 45.60 | 44.88 | 45.05 | 264,978 | +0.45(+1.00%) |
Jul 02, 2020 | 45.06 | 45.07 | 44.54 | 44.61 | 526,325 | -0.07(-0.16%) |
Jul 01, 2020 | 44.12 | 44.82 | 44.02 | 44.68 | 123,745 | +0.54(+1.21%) |
Jun 30, 2020 | 43.40 | 44.16 | 43.37 | 44.14 | 118,761 | +0.73(+1.69%) |
Jun 29, 2020 | 43.51 | 43.51 | 42.67 | 43.41 | 130,293 | +0.07(+0.16%) |
Jun 26, 2020 | 43.88 | 43.98 | 43.11 | 43.34 | 263,213 | -0.55(-1.24%) |
Jun 25, 2020 | 43.48 | 43.98 | 42.97 | 43.88 | 105,358 | +0.33(+0.75%) |
Jun 24, 2020 | 44.25 | 44.54 | 43.12 | 43.55 | 132,041 | -0.82(-1.86%) |
Jun 23, 2020 | 45.21 | 45.38 | 44.30 | 44.38 | 162,870 | -0.45(-1.00%) |
Jun 22, 2020 | 44.33 | 44.86 | 44.26 | 44.82 | 458,241 | +0.53(+1.19%) |
Jun 19, 2020 | 45.28 | 45.31 | 44.11 | 44.30 | 116,289 | -0.34(-0.76%) |
Jun 18, 2020 | 44.36 | 44.83 | 44.36 | 44.64 | 105,682 | +0.15(+0.33%) |
Jun 17, 2020 | 44.36 | 44.82 | 44.21 | 44.49 | 168,074 | +0.32(+0.72%) |
Jun 16, 2020 | 44.47 | 44.47 | 43.47 | 44.17 | 180,847 | +0.71(+1.64%) |
Jun 15, 2020 | 42.11 | 43.63 | 41.92 | 43.46 | 194,799 | +0.48(+1.11%) |
Jun 12, 2020 | 43.27 | 43.70 | 42.17 | 42.98 | 105,959 | +0.66(+1.57%) |
Jun 11, 2020 | 43.65 | 44.01 | 42.30 | 42.31 | 288,299 | -2.51(-5.60%) |
Jun 10, 2020 | 44.91 | 45.06 | 44.54 | 44.82 | 141,050 | +0.15(+0.33%) |
Jun 09, 2020 | 44.76 | 44.96 | 44.50 | 44.67 | 119,100 | -0.45(-0.99%) |
Jun 08, 2020 | 44.44 | 45.13 | 44.19 | 45.12 | 196,513 | +0.78(+1.77%) |
Jun 05, 2020 | 44.64 | 44.88 | 44.06 | 44.34 | 199,114 | +0.01(+0.02%) |
Jun 04, 2020 | 45.04 | 45.04 | 44.11 | 44.33 | 154,851 | -0.83(-1.84%) |
Jun 03, 2020 | 45.57 | 45.57 | 45.04 | 45.16 | 210,192 | +0.01(+0.02%) |
Jun 02, 2020 | 45.49 | 45.55 | 44.47 | 45.15 | 185,819 | -0.27(-0.59%) |