Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 49.57 | 49.57 | 49.26 | 49.26 | 13,505 | -0.38(-0.77%) |
Aug 28, 2020 | 49.67 | 49.67 | 49.48 | 49.64 | 12,100 | +0.26(+0.53%) |
Aug 27, 2020 | 49.90 | 49.90 | 49.30 | 49.38 | 38,249 | -0.48(-0.96%) |
Aug 26, 2020 | 49.51 | 49.91 | 49.51 | 49.86 | 764,190 | +0.32(+0.65%) |
Aug 25, 2020 | 49.80 | 49.80 | 49.24 | 49.54 | 16,138 | +0.08(+0.16%) |
Aug 24, 2020 | 49.62 | 49.62 | 49.29 | 49.46 | 37,983 | +0.56(+1.15%) |
Aug 21, 2020 | 48.60 | 48.90 | 48.51 | 48.90 | 9,500 | -0.28(-0.57%) |
Aug 20, 2020 | 48.85 | 49.18 | 48.84 | 49.18 | 16,604 | -0.12(-0.24%) |
Aug 19, 2020 | 49.75 | 49.75 | 49.30 | 49.30 | 44,062 | -0.22(-0.44%) |
Aug 18, 2020 | 49.65 | 49.65 | 49.39 | 49.52 | 20,430 | +0.08(+0.16%) |
Aug 17, 2020 | 49.41 | 49.50 | 49.41 | 49.44 | 11,526 | +0.28(+0.57%) |
Aug 14, 2020 | 49.12 | 49.25 | 49.04 | 49.16 | 21,800 | -0.28(-0.57%) |
Aug 13, 2020 | 49.63 | 49.64 | 49.36 | 49.44 | 13,569 | -0.28(-0.56%) |
Aug 12, 2020 | 49.55 | 49.81 | 49.51 | 49.72 | 99,715 | +1.10(+2.26%) |
Aug 11, 2020 | 49.24 | 49.24 | 48.52 | 48.62 | 13,284 | +0.30(+0.62%) |
Aug 10, 2020 | 48.29 | 48.33 | 48.19 | 48.32 | 9,600 | +0.08(+0.17%) |
Aug 07, 2020 | 47.98 | 48.24 | 47.95 | 48.24 | 10,400 | -0.15(-0.31%) |
Aug 06, 2020 | 48.20 | 48.47 | 48.20 | 48.39 | 16,503 | +0.03(+0.06%) |
Aug 05, 2020 | 48.58 | 48.67 | 48.31 | 48.36 | 150,984 | +0.21(+0.44%) |
Aug 04, 2020 | 47.74 | 48.15 | 47.68 | 48.15 | 130,741 | +0.33(+0.68%) |
Aug 03, 2020 | 47.50 | 47.86 | 47.44 | 47.82 | 286,609 | +0.84(+1.79%) |
Jul 31, 2020 | 47.76 | 47.78 | 46.66 | 46.98 | 198,500 | -1.13(-2.35%) |
Jul 30, 2020 | 47.64 | 48.11 | 47.64 | 48.11 | 157,926 | -0.59(-1.22%) |
Jul 29, 2020 | 48.52 | 48.81 | 48.41 | 48.70 | 1,505,902 | +0.39(+0.82%) |
Jul 28, 2020 | 48.37 | 48.53 | 48.29 | 48.31 | 14,960 | -0.24(-0.50%) |
Jul 27, 2020 | 48.43 | 48.60 | 48.43 | 48.55 | 12,897 | +0.62(+1.30%) |
Jul 24, 2020 | 47.93 | 47.93 | 47.93 | 47.93 | 5,000 | -0.25(-0.52%) |
Jul 23, 2020 | 48.46 | 48.61 | 48.18 | 48.18 | 6,024 | -0.40(-0.81%) |
Jul 22, 2020 | 48.46 | 48.61 | 48.46 | 48.57 | 13,322 | +0.12(+0.26%) |
Jul 21, 2020 | 48.60 | 48.62 | 48.45 | 48.45 | 9,232 | +0.15(+0.31%) |
Jul 20, 2020 | 48.15 | 48.36 | 48.15 | 48.30 | 8,638 | +0.15(+0.32%) |
Jul 17, 2020 | 47.99 | 48.15 | 47.99 | 48.15 | 7,700 | +0.28(+0.58%) |
Jul 16, 2020 | 47.90 | 47.91 | 47.82 | 47.87 | 8,600 | -0.32(-0.66%) |
Jul 15, 2020 | 48.37 | 48.37 | 48.17 | 48.19 | 8,509 | +0.58(+1.23%) |
Jul 14, 2020 | 47.04 | 47.66 | 47.04 | 47.60 | 11,466 | +0.67(+1.43%) |
Jul 13, 2020 | 47.51 | 47.69 | 46.90 | 46.93 | 37,676 | -0.31(-0.66%) |
Jul 10, 2020 | 46.94 | 47.27 | 46.89 | 47.24 | 49,100 | +0.51(+1.10%) |
Jul 09, 2020 | 47.21 | 47.22 | 46.62 | 46.73 | 5,646 | -0.52(-1.11%) |
Jul 08, 2020 | 46.90 | 47.25 | 46.90 | 47.25 | 7,848 | +0.34(+0.73%) |
Jul 07, 2020 | 47.17 | 47.26 | 46.91 | 46.91 | 13,942 | -0.64(-1.35%) |
Jul 06, 2020 | 47.53 | 47.59 | 47.49 | 47.55 | 8,976 | +0.74(+1.58%) |
Jul 02, 2020 | 46.98 | 47.09 | 46.81 | 46.81 | 37,400 | +0.44(+0.95%) |
Jul 01, 2020 | 46.14 | 46.41 | 46.13 | 46.37 | 69,405 | +0.28(+0.61%) |
Jun 30, 2020 | 45.94 | 46.32 | 45.94 | 46.09 | 57,464 | -0.14(-0.31%) |
Jun 29, 2020 | 46.15 | 46.30 | 46.02 | 46.23 | 5,296 | +0.32(+0.69%) |
Jun 26, 2020 | 46.49 | 46.49 | 45.92 | 45.92 | 5,400 | -0.68(-1.47%) |
Jun 25, 2020 | 46.00 | 46.60 | 46.00 | 46.60 | 4,664 | +0.68(+1.48%) |
Jun 24, 2020 | 46.62 | 46.62 | 45.92 | 45.92 | 5,931 | -1.23(-2.60%) |
Jun 23, 2020 | 47.44 | 47.52 | 47.15 | 47.15 | 33,117 | +0.24(+0.52%) |
Jun 22, 2020 | 46.70 | 46.91 | 46.66 | 46.90 | 18,722 | +0.52(+1.12%) |
Jun 19, 2020 | 47.10 | 47.10 | 46.37 | 46.38 | 5,400 | -0.21(-0.45%) |
Jun 18, 2020 | 46.51 | 46.65 | 46.50 | 46.59 | 8,598 | -0.23(-0.49%) |
Jun 17, 2020 | 47.05 | 47.05 | 46.81 | 46.83 | 7,802 | +0.26(+0.56%) |
Jun 16, 2020 | 47.00 | 47.06 | 46.28 | 46.56 | 16,051 | +0.57(+1.23%) |
Jun 15, 2020 | 45.07 | 46.08 | 45.07 | 46.00 | 8,284 | +0.09(+0.21%) |
Jun 12, 2020 | 46.32 | 46.32 | 45.27 | 45.90 | 5,800 | +0.84(+1.86%) |
Jun 11, 2020 | 46.41 | 46.47 | 45.06 | 45.06 | 35,556,704 | -2.66(-5.57%) |
Jun 10, 2020 | 47.96 | 47.96 | 47.69 | 47.72 | 27,540 | -0.10(-0.21%) |
Jun 09, 2020 | 47.60 | 47.82 | 47.52 | 47.82 | 204,540 | -0.56(-1.17%) |
Jun 08, 2020 | 48.06 | 48.38 | 48.06 | 48.38 | 9,005 | +0.60(+1.26%) |
Jun 05, 2020 | 47.92 | 48.08 | 47.78 | 47.78 | 7,900 | +0.87(+1.85%) |
Jun 04, 2020 | 46.84 | 47.00 | 46.84 | 46.92 | 7,783 | -0.28(-0.60%) |
Jun 03, 2020 | 46.69 | 47.20 | 46.69 | 47.20 | 19,308 | +1.11(+2.42%) |
Jun 02, 2020 | 45.95 | 46.09 | 45.90 | 46.09 | 9,518 | +0.45(+0.99%) |