Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 48.01 | 48.49 | 47.40 | 47.63 | 244,112 | -0.13(-0.27%) |
Aug 28, 2020 | 48.33 | 48.59 | 47.35 | 47.76 | 140,400 | -0.58(-1.20%) |
Aug 27, 2020 | 48.06 | 48.70 | 47.42 | 48.34 | 229,638 | +0.24(+0.50%) |
Aug 26, 2020 | 47.91 | 49.15 | 47.88 | 48.10 | 218,179 | +0.30(+0.63%) |
Aug 25, 2020 | 48.18 | 48.54 | 47.27 | 47.80 | 275,578 | -0.31(-0.64%) |
Aug 24, 2020 | 49.02 | 49.02 | 47.43 | 48.11 | 303,467 | -0.14(-0.29%) |
Aug 21, 2020 | 50.23 | 50.24 | 47.91 | 48.25 | 382,300 | -2.04(-4.06%) |
Aug 20, 2020 | 50.93 | 51.09 | 49.45 | 50.29 | 194,547 | -0.89(-1.74%) |
Aug 19, 2020 | 51.38 | 51.57 | 50.77 | 51.18 | 238,570 | -0.17(-0.33%) |
Aug 18, 2020 | 51.67 | 51.83 | 50.80 | 51.35 | 150,788 | -0.21(-0.41%) |
Aug 17, 2020 | 52.03 | 52.24 | 51.37 | 51.56 | 157,270 | -0.46(-0.88%) |
Aug 14, 2020 | 52.74 | 52.95 | 51.53 | 52.02 | 176,800 | -0.82(-1.55%) |
Aug 13, 2020 | 53.63 | 54.16 | 52.61 | 52.84 | 199,125 | -1.06(-1.97%) |
Aug 12, 2020 | 54.41 | 54.66 | 53.22 | 53.90 | 212,342 | +0.55(+1.03%) |
Aug 11, 2020 | 52.57 | 54.22 | 51.97 | 53.35 | 368,423 | +1.07(+2.05%) |
Aug 10, 2020 | 51.23 | 53.03 | 50.96 | 52.28 | 272,842 | +0.92(+1.79%) |
Aug 07, 2020 | 54.55 | 54.80 | 46.44 | 51.36 | 566,400 | -1.18(-2.25%) |
Aug 06, 2020 | 50.83 | 52.71 | 50.14 | 52.54 | 271,673 | +1.47(+2.88%) |
Aug 05, 2020 | 49.58 | 51.37 | 49.12 | 51.07 | 277,517 | +1.79(+3.63%) |
Aug 04, 2020 | 49.39 | 49.78 | 48.54 | 49.28 | 217,702 | -0.11(-0.22%) |
Aug 03, 2020 | 48.79 | 49.52 | 47.91 | 49.39 | 150,351 | +1.13(+2.34%) |
Jul 31, 2020 | 48.89 | 48.98 | 46.80 | 48.26 | 259,700 | -0.48(-0.98%) |
Jul 30, 2020 | 48.38 | 49.31 | 47.68 | 48.74 | 203,192 | -0.44(-0.89%) |
Jul 29, 2020 | 47.95 | 49.43 | 47.95 | 49.18 | 131,620 | +1.46(+3.06%) |
Jul 28, 2020 | 48.60 | 49.42 | 47.69 | 47.72 | 226,298 | -1.13(-2.31%) |
Jul 27, 2020 | 48.31 | 49.02 | 47.71 | 48.85 | 118,510 | +0.47(+0.97%) |
Jul 24, 2020 | 49.15 | 50.10 | 48.06 | 48.38 | 159,400 | -0.94(-1.91%) |
Jul 23, 2020 | 48.99 | 50.26 | 48.43 | 49.32 | 161,543 | +0.18(+0.37%) |
Jul 22, 2020 | 49.24 | 50.50 | 48.79 | 49.14 | 203,506 | -0.17(-0.34%) |
Jul 21, 2020 | 49.91 | 49.91 | 48.62 | 49.31 | 146,630 | +0.10(+0.20%) |
Jul 20, 2020 | 49.05 | 49.86 | 49.05 | 49.21 | 154,599 | +0.22(+0.45%) |
Jul 17, 2020 | 48.34 | 49.21 | 47.28 | 48.99 | 155,000 | +0.57(+1.18%) |
Jul 16, 2020 | 48.45 | 48.85 | 47.90 | 48.42 | 133,804 | -0.63(-1.28%) |
Jul 15, 2020 | 47.98 | 49.88 | 47.67 | 49.05 | 297,595 | +1.89(+4.01%) |
Jul 14, 2020 | 45.94 | 47.25 | 45.28 | 47.16 | 196,349 | +1.06(+2.30%) |
Jul 13, 2020 | 48.29 | 49.20 | 46.03 | 46.10 | 183,548 | -1.88(-3.92%) |
Jul 10, 2020 | 47.06 | 48.17 | 46.17 | 47.98 | 262,300 | +0.98(+2.09%) |
Jul 09, 2020 | 48.34 | 48.34 | 46.35 | 47.00 | 192,600 | -0.91(-1.90%) |
Jul 08, 2020 | 47.52 | 48.70 | 46.56 | 47.91 | 201,854 | +0.24(+0.51%) |
Jul 07, 2020 | 49.00 | 49.91 | 47.48 | 47.66 | 312,992 | -1.84(-3.71%) |
Jul 06, 2020 | 51.21 | 51.21 | 49.47 | 49.50 | 132,938 | -0.58(-1.16%) |
Jul 02, 2020 | 50.73 | 51.38 | 49.78 | 50.08 | 169,500 | +0.07(+0.14%) |
Jul 01, 2020 | 50.69 | 50.89 | 49.30 | 50.01 | 204,123 | -0.76(-1.50%) |
Jun 30, 2020 | 49.47 | 51.04 | 49.47 | 50.77 | 216,703 | +1.43(+2.90%) |
Jun 29, 2020 | 48.86 | 49.49 | 47.66 | 49.34 | 220,779 | +1.20(+2.48%) |
Jun 26, 2020 | 50.62 | 50.62 | 48.03 | 48.15 | 483,400 | -2.76(-5.43%) |
Jun 25, 2020 | 49.21 | 51.04 | 48.68 | 50.91 | 294,279 | +1.63(+3.31%) |
Jun 24, 2020 | 50.59 | 50.68 | 48.69 | 49.28 | 187,266 | -1.44(-2.84%) |
Jun 23, 2020 | 51.23 | 51.56 | 50.66 | 50.72 | 187,700 | +0.02(+0.04%) |
Jun 22, 2020 | 49.57 | 50.94 | 48.88 | 50.70 | 232,414 | +1.19(+2.40%) |
Jun 19, 2020 | 51.45 | 51.45 | 49.27 | 49.51 | 436,000 | -1.36(-2.67%) |
Jun 18, 2020 | 50.27 | 51.15 | 50.17 | 50.87 | 142,622 | +0.46(+0.91%) |
Jun 17, 2020 | 51.45 | 51.45 | 50.20 | 50.41 | 177,872 | -0.63(-1.23%) |
Jun 16, 2020 | 51.48 | 51.97 | 50.68 | 51.04 | 253,023 | +0.97(+1.94%) |
Jun 15, 2020 | 48.51 | 50.55 | 48.08 | 50.07 | 352,625 | +0.46(+0.93%) |
Jun 12, 2020 | 50.00 | 50.81 | 48.43 | 49.61 | 259,700 | +0.86(+1.76%) |
Jun 11, 2020 | 50.49 | 50.59 | 48.37 | 48.75 | 417,076 | -3.53(-6.75%) |
Jun 10, 2020 | 53.17 | 53.56 | 52.23 | 52.28 | 233,682 | -0.67(-1.27%) |
Jun 09, 2020 | 54.51 | 54.77 | 52.77 | 52.95 | 362,539 | -1.94(-3.53%) |
Jun 08, 2020 | 54.37 | 55.62 | 53.74 | 54.89 | 256,088 | +0.87(+1.61%) |
Jun 05, 2020 | 54.73 | 55.30 | 53.44 | 54.02 | 357,200 | +1.09(+2.05%) |
Jun 04, 2020 | 53.25 | 53.26 | 51.98 | 52.94 | 291,537 | -0.88(-1.63%) |
Jun 03, 2020 | 53.90 | 54.64 | 52.20 | 53.81 | 182,305 | +0.83(+1.57%) |
Jun 02, 2020 | 52.80 | 53.52 | 51.44 | 52.98 | 256,797 | -0.38(-0.71%) |