Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 51.16 | 51.24 | 49.19 | 49.49 | 773,155 | -2.00(-3.89%) |
Aug 28, 2020 | 50.44 | 51.69 | 50.26 | 51.50 | 1,071,487 | +1.54(+3.08%) |
Aug 27, 2020 | 49.30 | 50.82 | 49.30 | 49.96 | 1,192,358 | +0.87(+1.77%) |
Aug 26, 2020 | 49.35 | 49.54 | 48.31 | 49.09 | 1,414,514 | -0.45(-0.92%) |
Aug 25, 2020 | 49.74 | 50.08 | 48.91 | 49.54 | 1,031,473 | +0.49(+1.00%) |
Aug 24, 2020 | 48.48 | 49.43 | 48.07 | 49.05 | 1,023,163 | +1.46(+3.06%) |
Aug 21, 2020 | 47.65 | 48.25 | 47.44 | 47.59 | 515,113 | +0.06(+0.12%) |
Aug 20, 2020 | 45.87 | 47.89 | 45.87 | 47.54 | 950,838 | +1.10(+2.36%) |
Aug 19, 2020 | 45.93 | 46.50 | 45.63 | 46.44 | 587,584 | +0.51(+1.11%) |
Aug 18, 2020 | 46.11 | 46.42 | 45.58 | 45.93 | 418,945 | -0.43(-0.92%) |
Aug 17, 2020 | 47.96 | 48.05 | 46.28 | 46.35 | 643,391 | -1.64(-3.41%) |
Aug 14, 2020 | 47.03 | 48.37 | 46.90 | 47.99 | 598,691 | +0.16(+0.34%) |
Aug 13, 2020 | 47.65 | 48.98 | 47.52 | 47.83 | 912,348 | +0.17(+0.36%) |
Aug 12, 2020 | 48.67 | 48.95 | 47.11 | 47.66 | 717,735 | -0.28(-0.59%) |
Aug 11, 2020 | 48.32 | 49.13 | 47.83 | 47.94 | 891,336 | +0.60(+1.26%) |
Aug 10, 2020 | 46.27 | 48.12 | 45.02 | 47.35 | 937,233 | +1.15(+2.50%) |
Aug 07, 2020 | 44.90 | 46.32 | 44.55 | 46.19 | 804,250 | +1.02(+2.26%) |
Aug 06, 2020 | 43.54 | 45.36 | 43.54 | 45.17 | 1,013,190 | +1.30(+2.97%) |
Aug 05, 2020 | 44.44 | 44.78 | 43.48 | 43.87 | 663,414 | +0.09(+0.22%) |
Aug 04, 2020 | 41.53 | 43.84 | 41.50 | 43.77 | 775,232 | +2.18(+5.25%) |
Aug 03, 2020 | 41.77 | 42.14 | 40.88 | 41.59 | 983,303 | -0.15(-0.36%) |
Jul 31, 2020 | 41.64 | 41.92 | 39.70 | 41.74 | 1,656,953 | -0.91(-2.13%) |
Jul 30, 2020 | 42.22 | 42.83 | 41.68 | 42.65 | 1,138,846 | -0.65(-1.51%) |
Jul 29, 2020 | 43.73 | 44.75 | 42.95 | 43.30 | 1,541,406 | -0.23(-0.52%) |
Jul 28, 2020 | 43.41 | 44.55 | 43.34 | 43.53 | 1,122,159 | -0.43(-0.99%) |
Jul 27, 2020 | 42.95 | 44.19 | 42.31 | 43.96 | 609,918 | +0.76(+1.75%) |
Jul 24, 2020 | 43.56 | 43.56 | 42.68 | 43.21 | 587,688 | -0.60(-1.38%) |
Jul 23, 2020 | 44.44 | 44.77 | 43.36 | 43.81 | 613,853 | -1.14(-2.54%) |
Jul 22, 2020 | 44.04 | 45.14 | 44.00 | 44.96 | 621,794 | +0.13(+0.30%) |
Jul 21, 2020 | 43.58 | 45.10 | 43.16 | 44.82 | 1,005,514 | +2.03(+4.75%) |
Jul 20, 2020 | 43.34 | 43.85 | 42.33 | 42.79 | 531,024 | -1.01(-2.31%) |
Jul 17, 2020 | 43.87 | 44.09 | 42.99 | 43.80 | 452,589 | -0.34(-0.77%) |
Jul 16, 2020 | 43.52 | 44.31 | 42.66 | 44.14 | 646,053 | -0.23(-0.51%) |
Jul 15, 2020 | 42.24 | 44.51 | 42.24 | 44.37 | 1,012,891 | +4.03(+9.98%) |
Jul 14, 2020 | 39.40 | 40.47 | 38.92 | 40.34 | 539,434 | +0.71(+1.79%) |
Jul 13, 2020 | 40.64 | 41.16 | 39.57 | 39.63 | 804,658 | -0.43(-1.06%) |
Jul 10, 2020 | 39.53 | 40.52 | 39.09 | 40.06 | 768,279 | +0.36(+0.90%) |
Jul 09, 2020 | 41.48 | 41.51 | 39.29 | 39.70 | 891,042 | -1.71(-4.13%) |
Jul 08, 2020 | 41.08 | 41.51 | 40.59 | 41.41 | 1,273,897 | +0.50(+1.22%) |
Jul 07, 2020 | 42.54 | 42.69 | 40.81 | 40.91 | 915,652 | -2.07(-4.82%) |
Jul 06, 2020 | 42.53 | 43.28 | 42.24 | 42.98 | 1,033,594 | +1.52(+3.67%) |
Jul 02, 2020 | 42.14 | 42.68 | 40.36 | 41.46 | 1,271,756 | +0.36(+0.87%) |
Jul 01, 2020 | 40.09 | 41.97 | 40.09 | 41.10 | 1,339,858 | +0.81(+2.02%) |
Jun 30, 2020 | 39.54 | 40.44 | 38.56 | 40.29 | 1,178,627 | +0.29(+0.73%) |
Jun 29, 2020 | 38.83 | 40.32 | 38.34 | 39.99 | 922,528 | +1.34(+3.47%) |
Jun 26, 2020 | 39.43 | 39.43 | 37.53 | 38.65 | 2,130,701 | -0.52(-1.33%) |
Jun 25, 2020 | 39.51 | 40.21 | 38.38 | 39.17 | 1,217,190 | -0.81(-2.03%) |
Jun 24, 2020 | 41.22 | 41.51 | 38.90 | 39.98 | 2,488,750 | -1.89(-4.51%) |
Jun 23, 2020 | 43.86 | 43.86 | 41.76 | 41.87 | 1,850,269 | -1.06(-2.47%) |
Jun 22, 2020 | 42.92 | 43.23 | 41.87 | 42.93 | 920,734 | -0.41(-0.94%) |
Jun 19, 2020 | 44.56 | 45.39 | 42.47 | 43.34 | 1,851,510 | -0.82(-1.86%) |
Jun 18, 2020 | 42.67 | 45.15 | 42.46 | 44.16 | 1,019,767 | +0.94(+2.16%) |
Jun 17, 2020 | 44.64 | 44.78 | 42.75 | 43.23 | 1,870,234 | -1.20(-2.70%) |
Jun 16, 2020 | 45.47 | 45.82 | 42.94 | 44.43 | 1,972,266 | +1.58(+3.68%) |
Jun 15, 2020 | 39.89 | 43.46 | 39.50 | 42.85 | 826,879 | +0.43(+1.03%) |
Jun 12, 2020 | 44.91 | 45.74 | 40.79 | 42.41 | 1,079,527 | +0.94(+2.26%) |
Jun 11, 2020 | 41.52 | 42.91 | 40.81 | 41.48 | 1,357,078 | -2.91(-6.55%) |
Jun 10, 2020 | 46.41 | 46.57 | 43.43 | 44.38 | 1,019,943 | -2.31(-4.95%) |
Jun 09, 2020 | 46.85 | 47.68 | 45.99 | 46.69 | 1,104,945 | -1.31(-2.73%) |
Jun 08, 2020 | 50.13 | 50.84 | 47.88 | 48.01 | 1,683,126 | -0.93(-1.91%) |
Jun 05, 2020 | 51.03 | 51.87 | 48.31 | 48.94 | 2,944,648 | +1.38(+2.90%) |
Jun 04, 2020 | 46.93 | 48.46 | 45.64 | 47.56 | 1,329,410 | +0.62(+1.33%) |
Jun 03, 2020 | 46.15 | 47.52 | 46.00 | 46.94 | 670,153 | +1.50(+3.30%) |
Jun 02, 2020 | 46.63 | 46.70 | 44.89 | 45.44 | 846,391 | -0.25(-0.54%) |