Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 48.73 | 48.82 | 48.69 | 48.77 | 1,574,864 | +0.07(+0.15%) |
Aug 28, 2020 | 48.72 | 48.75 | 48.65 | 48.70 | 1,199,246 | +0.06(+0.13%) |
Aug 27, 2020 | 48.84 | 48.85 | 48.60 | 48.64 | 580,515 | -0.16(-0.33%) |
Aug 26, 2020 | 48.76 | 48.83 | 48.72 | 48.80 | 819,790 | -0.01(-0.02%) |
Aug 25, 2020 | 48.79 | 48.85 | 48.75 | 48.81 | 824,649 | -0.06(-0.13%) |
Aug 24, 2020 | 48.94 | 48.94 | 48.84 | 48.87 | 633,719 | -0.02(-0.04%) |
Aug 21, 2020 | 48.90 | 48.93 | 48.83 | 48.89 | 495,518 | -0.01(-0.02%) |
Aug 20, 2020 | 48.85 | 48.93 | 48.85 | 48.90 | 1,169,056 | +0.09(+0.18%) |
Aug 19, 2020 | 48.88 | 48.95 | 48.80 | 48.81 | 644,319 | -0.04(-0.09%) |
Aug 18, 2020 | 48.83 | 48.88 | 48.80 | 48.85 | 600,492 | +0.11(+0.24%) |
Aug 17, 2020 | 48.72 | 48.80 | 48.70 | 48.74 | 576,349 | +0.04(+0.09%) |
Aug 14, 2020 | 48.78 | 48.85 | 48.69 | 48.69 | 1,076,974 | -0.04(-0.09%) |
Aug 13, 2020 | 48.88 | 48.96 | 48.72 | 48.74 | 918,535 | -0.11(-0.23%) |
Aug 12, 2020 | 48.84 | 49.03 | 48.81 | 48.85 | 695,757 | -0.12(-0.25%) |
Aug 11, 2020 | 49.06 | 49.06 | 48.91 | 48.98 | 1,245,182 | -0.19(-0.38%) |
Aug 10, 2020 | 49.25 | 49.27 | 49.14 | 49.16 | 910,705 | -0.04(-0.09%) |
Aug 07, 2020 | 49.25 | 49.28 | 49.17 | 49.21 | 686,171 | -0.02(-0.04%) |
Aug 06, 2020 | 49.18 | 49.25 | 49.18 | 49.22 | 582,775 | +0.06(+0.13%) |
Aug 05, 2020 | 49.16 | 49.24 | 49.09 | 49.16 | 590,405 | -0.04(-0.07%) |
Aug 04, 2020 | 49.15 | 49.22 | 49.12 | 49.20 | 889,248 | +0.13(+0.27%) |
Aug 03, 2020 | 49.09 | 49.12 | 49.03 | 49.06 | 737,768 | -0.04(-0.07%) |
Jul 31, 2020 | 48.98 | 49.12 | 48.97 | 49.10 | 1,271,469 | +0.03(+0.05%) |
Jul 30, 2020 | 48.99 | 49.08 | 48.95 | 49.07 | 1,081,252 | +0.14(+0.29%) |
Jul 29, 2020 | 48.91 | 48.99 | 48.88 | 48.93 | 422,708 | +0.00(+0.00%) |
Jul 28, 2020 | 48.85 | 48.94 | 48.83 | 48.93 | 454,671 | +0.08(+0.16%) |
Jul 27, 2020 | 48.91 | 48.95 | 48.80 | 48.85 | 472,208 | -0.06(-0.13%) |
Jul 24, 2020 | 48.88 | 48.94 | 48.84 | 48.91 | 2,218,441 | -0.01(-0.02%) |
Jul 23, 2020 | 48.90 | 48.92 | 48.86 | 48.92 | 779,331 | +0.11(+0.22%) |
Jul 22, 2020 | 48.85 | 48.90 | 48.82 | 48.82 | 1,099,541 | +0.04(+0.09%) |
Jul 21, 2020 | 48.78 | 48.80 | 48.75 | 48.77 | 741,390 | +0.03(+0.05%) |
Jul 20, 2020 | 48.72 | 48.78 | 48.69 | 48.75 | 475,483 | +0.01(+0.03%) |
Jul 17, 2020 | 48.76 | 48.76 | 48.68 | 48.73 | 569,335 | +0.02(+0.05%) |
Jul 16, 2020 | 48.69 | 48.77 | 48.68 | 48.71 | 524,354 | +0.04(+0.07%) |
Jul 15, 2020 | 48.65 | 48.71 | 48.55 | 48.68 | 773,222 | +0.04(+0.09%) |
Jul 14, 2020 | 48.55 | 48.69 | 48.54 | 48.63 | 435,293 | +0.10(+0.20%) |
Jul 13, 2020 | 48.53 | 48.62 | 48.46 | 48.53 | 410,910 | -0.04(-0.07%) |
Jul 10, 2020 | 48.61 | 48.67 | 48.47 | 48.57 | 532,666 | +0.00(+0.00%) |
Jul 09, 2020 | 48.42 | 48.61 | 48.42 | 48.57 | 586,079 | +0.09(+0.19%) |
Jul 08, 2020 | 48.45 | 48.52 | 48.40 | 48.48 | 592,417 | -0.00(-0.01%) |
Jul 07, 2020 | 48.40 | 48.49 | 48.36 | 48.48 | 491,741 | +0.05(+0.11%) |
Jul 06, 2020 | 48.38 | 48.45 | 48.32 | 48.43 | 576,763 | +0.04(+0.09%) |
Jul 02, 2020 | 48.31 | 48.40 | 48.30 | 48.39 | 590,678 | +0.08(+0.16%) |
Jul 01, 2020 | 48.22 | 48.33 | 48.21 | 48.31 | 619,073 | +0.04(+0.09%) |
Jun 30, 2020 | 48.31 | 48.37 | 48.20 | 48.26 | 828,490 | +0.03(+0.05%) |
Jun 29, 2020 | 48.29 | 48.31 | 48.24 | 48.24 | 340,688 | -0.01(-0.02%) |
Jun 26, 2020 | 48.21 | 48.30 | 48.18 | 48.24 | 561,275 | +0.02(+0.04%) |
Jun 25, 2020 | 48.20 | 48.26 | 48.12 | 48.23 | 539,302 | +0.04(+0.09%) |
Jun 24, 2020 | 48.12 | 48.24 | 48.09 | 48.18 | 701,130 | +0.09(+0.19%) |
Jun 23, 2020 | 48.09 | 48.21 | 48.06 | 48.09 | 759,361 | -0.02(-0.05%) |
Jun 22, 2020 | 48.20 | 48.30 | 48.11 | 48.11 | 452,511 | -0.04(-0.07%) |
Jun 19, 2020 | 48.16 | 48.22 | 48.09 | 48.15 | 422,026 | +0.00(+0.00%) |
Jun 18, 2020 | 48.16 | 48.16 | 48.09 | 48.15 | 350,566 | +0.08(+0.16%) |
Jun 17, 2020 | 48.11 | 48.16 | 47.99 | 48.07 | 665,591 | +0.00(+0.00%) |
Jun 16, 2020 | 48.02 | 48.16 | 47.98 | 48.07 | 985,556 | -0.04(-0.07%) |
Jun 15, 2020 | 48.07 | 48.16 | 48.02 | 48.10 | 749,108 | +0.04(+0.09%) |
Jun 12, 2020 | 48.09 | 48.14 | 47.99 | 48.06 | 914,543 | +0.02(+0.04%) |
Jun 11, 2020 | 48.09 | 48.24 | 48.02 | 48.04 | 884,936 | -0.03(-0.05%) |
Jun 10, 2020 | 47.97 | 48.16 | 47.92 | 48.07 | 556,110 | +0.15(+0.31%) |
Jun 09, 2020 | 47.94 | 47.99 | 47.85 | 47.92 | 922,964 | +0.09(+0.18%) |
Jun 08, 2020 | 47.77 | 47.85 | 47.72 | 47.83 | 617,898 | +0.10(+0.20%) |
Jun 05, 2020 | 47.72 | 47.78 | 47.61 | 47.73 | 798,576 | +0.05(+0.11%) |
Jun 04, 2020 | 47.76 | 47.82 | 47.63 | 47.68 | 1,458,511 | -0.03(-0.06%) |
Jun 03, 2020 | 47.79 | 47.80 | 47.62 | 47.71 | 2,774,786 | -0.16(-0.33%) |
Jun 02, 2020 | 47.83 | 47.89 | 47.78 | 47.87 | 982,618 | +0.10(+0.20%) |