Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 50.15 | 50.36 | 50.15 | 50.22 | 45,782 | +0.15(+0.30%) |
Aug 28, 2020 | 50.10 | 50.10 | 49.76 | 50.07 | 19,564 | +0.15(+0.30%) |
Aug 27, 2020 | 50.12 | 50.15 | 49.73 | 49.92 | 4,854 | -0.12(-0.23%) |
Aug 26, 2020 | 50.31 | 50.31 | 49.94 | 50.03 | 11,949 | -0.46(-0.91%) |
Aug 25, 2020 | 50.57 | 50.57 | 50.34 | 50.49 | 4,856 | -0.32(-0.62%) |
Aug 24, 2020 | 50.71 | 50.81 | 50.53 | 50.81 | 3,196 | +0.52(+1.03%) |
Aug 21, 2020 | 50.16 | 50.29 | 50.01 | 50.29 | 4,024 | +0.02(+0.03%) |
Aug 20, 2020 | 50.43 | 50.47 | 50.26 | 50.27 | 8,233 | -0.29(-0.58%) |
Aug 19, 2020 | 50.87 | 50.94 | 50.49 | 50.57 | 8,313 | -0.30(-0.58%) |
Aug 18, 2020 | 51.23 | 51.26 | 50.75 | 50.86 | 2,532 | -0.16(-0.31%) |
Aug 17, 2020 | 51.09 | 51.34 | 51.01 | 51.02 | 3,814 | -0.06(-0.11%) |
Aug 14, 2020 | 51.08 | 51.32 | 51.04 | 51.08 | 5,366 | -0.44(-0.85%) |
Aug 13, 2020 | 51.59 | 51.63 | 51.36 | 51.51 | 6,059 | -0.19(-0.36%) |
Aug 12, 2020 | 51.20 | 51.96 | 51.20 | 51.70 | 17,761 | +0.98(+1.92%) |
Aug 11, 2020 | 51.80 | 51.86 | 50.67 | 50.72 | 6,917 | -0.76(-1.47%) |
Aug 10, 2020 | 51.59 | 51.59 | 51.44 | 51.48 | 4,024 | +0.04(+0.08%) |
Aug 07, 2020 | 50.66 | 51.44 | 50.66 | 51.44 | 3,689 | +0.50(+0.98%) |
Aug 06, 2020 | 50.69 | 50.99 | 50.53 | 50.94 | 11,035 | +0.09(+0.17%) |
Aug 05, 2020 | 51.54 | 51.54 | 50.74 | 50.85 | 64,627 | -0.35(-0.68%) |
Aug 04, 2020 | 50.78 | 51.20 | 50.75 | 51.20 | 12,437 | +0.24(+0.48%) |
Aug 03, 2020 | 51.16 | 51.16 | 50.73 | 50.96 | 68,061 | -0.01(-0.01%) |
Jul 31, 2020 | 51.27 | 51.29 | 50.49 | 50.97 | 8,831 | -0.12(-0.24%) |
Jul 30, 2020 | 50.89 | 51.13 | 50.57 | 51.09 | 5,787 | -0.35(-0.69%) |
Jul 29, 2020 | 51.18 | 51.47 | 51.11 | 51.44 | 9,851 | +0.38(+0.74%) |
Jul 28, 2020 | 50.74 | 51.42 | 50.74 | 51.06 | 16,774 | +0.50(+0.99%) |
Jul 27, 2020 | 51.01 | 51.01 | 50.40 | 50.56 | 9,362 | -0.21(-0.41%) |
Jul 24, 2020 | 50.83 | 51.03 | 50.60 | 50.77 | 5,589 | -0.21(-0.41%) |
Jul 23, 2020 | 51.02 | 51.36 | 50.83 | 50.98 | 5,072 | -0.20(-0.40%) |
Jul 22, 2020 | 50.51 | 51.22 | 50.30 | 51.18 | 26,417 | +0.57(+1.14%) |
Jul 21, 2020 | 50.74 | 51.01 | 50.52 | 50.61 | 10,381 | +0.11(+0.22%) |
Jul 20, 2020 | 50.74 | 50.74 | 50.36 | 50.49 | 10,853 | -0.27(-0.54%) |
Jul 17, 2020 | 50.06 | 50.77 | 50.06 | 50.77 | 5,701 | +0.92(+1.84%) |
Jul 16, 2020 | 49.28 | 49.88 | 49.28 | 49.85 | 5,277 | +0.43(+0.86%) |
Jul 15, 2020 | 49.88 | 50.05 | 49.40 | 49.42 | 36,215 | +0.01(+0.01%) |
Jul 14, 2020 | 48.64 | 49.51 | 48.64 | 49.41 | 31,141 | +0.57(+1.18%) |
Jul 13, 2020 | 48.91 | 49.31 | 48.63 | 48.84 | 28,679 | -0.00(-0.00%) |
Jul 10, 2020 | 48.24 | 48.90 | 48.24 | 48.84 | 3,689 | +0.82(+1.70%) |
Jul 09, 2020 | 48.54 | 48.54 | 47.60 | 48.03 | 21,183 | -0.87(-1.79%) |
Jul 08, 2020 | 48.50 | 49.00 | 48.50 | 48.90 | 5,763 | +0.60(+1.24%) |
Jul 07, 2020 | 48.28 | 48.46 | 48.03 | 48.30 | 16,058 | -0.34(-0.70%) |
Jul 06, 2020 | 49.09 | 49.19 | 48.38 | 48.64 | 37,925 | -0.14(-0.29%) |
Jul 02, 2020 | 49.17 | 49.17 | 48.79 | 48.79 | 5,925 | +0.37(+0.76%) |
Jul 01, 2020 | 47.62 | 48.53 | 47.62 | 48.42 | 34,524 | +0.74(+1.56%) |
Jun 30, 2020 | 47.53 | 47.87 | 47.39 | 47.68 | 14,289 | +0.17(+0.36%) |
Jun 29, 2020 | 47.07 | 47.51 | 46.83 | 47.51 | 10,434 | +0.79(+1.68%) |
Jun 26, 2020 | 47.20 | 47.42 | 46.58 | 46.72 | 7,825 | -0.58(-1.23%) |
Jun 25, 2020 | 47.48 | 47.48 | 46.86 | 47.30 | 24,158 | -0.21(-0.45%) |
Jun 24, 2020 | 47.81 | 47.85 | 47.16 | 47.52 | 19,213 | -0.67(-1.39%) |
Jun 23, 2020 | 48.88 | 48.88 | 48.17 | 48.19 | 24,089 | -0.19(-0.40%) |
Jun 22, 2020 | 47.89 | 48.54 | 47.72 | 48.38 | 31,187 | +0.49(+1.02%) |
Jun 19, 2020 | 49.13 | 49.23 | 47.80 | 47.89 | 261,599 | -0.78(-1.60%) |
Jun 18, 2020 | 48.54 | 48.75 | 48.38 | 48.67 | 5,618 | -0.09(-0.18%) |
Jun 17, 2020 | 49.10 | 49.10 | 48.45 | 48.76 | 12,790 | +0.03(+0.05%) |
Jun 16, 2020 | 49.48 | 49.56 | 48.60 | 48.73 | 2,006,439 | +0.15(+0.32%) |
Jun 15, 2020 | 47.38 | 48.85 | 47.34 | 48.58 | 7,556 | +0.32(+0.65%) |
Jun 12, 2020 | 49.05 | 49.05 | 47.66 | 48.26 | 13,899 | +0.38(+0.79%) |
Jun 11, 2020 | 49.02 | 49.11 | 47.70 | 47.88 | 32,657 | -2.18(-4.35%) |
Jun 10, 2020 | 50.46 | 50.55 | 50.05 | 50.06 | 16,851 | -0.19(-0.39%) |
Jun 09, 2020 | 50.56 | 50.56 | 50.05 | 50.25 | 18,958 | -0.88(-1.73%) |
Jun 08, 2020 | 50.29 | 51.14 | 50.24 | 51.14 | 22,681 | +1.09(+2.18%) |
Jun 05, 2020 | 50.08 | 50.76 | 49.98 | 50.05 | 18,533 | +0.45(+0.91%) |
Jun 04, 2020 | 50.06 | 50.11 | 49.29 | 49.60 | 34,954 | -0.68(-1.36%) |
Jun 03, 2020 | 49.80 | 50.47 | 49.80 | 50.28 | 11,435 | +0.87(+1.76%) |
Jun 02, 2020 | 49.14 | 49.41 | 48.99 | 49.41 | 13,591 | +0.50(+1.03%) |