Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 52.56 | 52.99 | 52.56 | 52.98 | 36,858 | +0.17(+0.32%) |
Aug 28, 2020 | 52.83 | 52.84 | 52.55 | 52.81 | 15,000 | +0.40(+0.76%) |
Aug 27, 2020 | 52.82 | 52.82 | 52.09 | 52.41 | 61,488 | -0.11(-0.21%) |
Aug 26, 2020 | 52.02 | 52.58 | 51.78 | 52.52 | 27,537 | +1.03(+2.00%) |
Aug 25, 2020 | 51.39 | 51.52 | 51.10 | 51.49 | 24,474 | +0.37(+0.72%) |
Aug 24, 2020 | 51.60 | 51.60 | 50.92 | 51.12 | 17,902 | +0.14(+0.27%) |
Aug 21, 2020 | 51.14 | 51.14 | 50.82 | 50.98 | 18,000 | +0.04(+0.08%) |
Aug 20, 2020 | 50.55 | 50.98 | 50.41 | 50.94 | 19,777 | +0.25(+0.49%) |
Aug 19, 2020 | 50.97 | 51.09 | 50.68 | 50.69 | 42,659 | -0.13(-0.26%) |
Aug 18, 2020 | 50.99 | 50.99 | 50.52 | 50.82 | 25,968 | +0.27(+0.54%) |
Aug 17, 2020 | 50.19 | 50.59 | 50.19 | 50.55 | 22,534 | +0.71(+1.42%) |
Aug 14, 2020 | 49.98 | 50.10 | 49.73 | 49.84 | 42,600 | -0.14(-0.28%) |
Aug 13, 2020 | 49.66 | 50.25 | 49.66 | 49.98 | 22,536 | +0.31(+0.62%) |
Aug 12, 2020 | 49.20 | 49.79 | 49.19 | 49.67 | 24,207 | +0.90(+1.85%) |
Aug 11, 2020 | 49.50 | 49.50 | 48.71 | 48.77 | 29,378 | -0.53(-1.08%) |
Aug 10, 2020 | 49.46 | 49.46 | 48.88 | 49.30 | 17,800 | -0.15(-0.30%) |
Aug 07, 2020 | 49.78 | 49.79 | 49.03 | 49.45 | 235,600 | -0.41(-0.82%) |
Aug 06, 2020 | 49.61 | 49.86 | 49.34 | 49.86 | 30,852 | +0.12(+0.24%) |
Aug 05, 2020 | 49.53 | 49.83 | 49.51 | 49.74 | 83,816 | +0.31(+0.63%) |
Aug 04, 2020 | 49.40 | 49.43 | 49.11 | 49.43 | 63,380 | +0.08(+0.16%) |
Aug 03, 2020 | 49.24 | 49.42 | 49.19 | 49.35 | 24,812 | +0.52(+1.08%) |
Jul 31, 2020 | 48.99 | 48.99 | 48.18 | 48.83 | 49,500 | -0.02(-0.05%) |
Jul 30, 2020 | 48.52 | 48.92 | 48.08 | 48.85 | 75,885 | +0.13(+0.27%) |
Jul 29, 2020 | 48.17 | 48.93 | 48.17 | 48.72 | 31,632 | +0.69(+1.44%) |
Jul 28, 2020 | 48.57 | 48.57 | 47.96 | 48.03 | 40,608 | -0.58(-1.19%) |
Jul 27, 2020 | 48.01 | 48.70 | 48.01 | 48.61 | 44,794 | +0.76(+1.59%) |
Jul 24, 2020 | 48.02 | 48.10 | 47.50 | 47.85 | 73,100 | -0.40(-0.83%) |
Jul 23, 2020 | 49.18 | 49.28 | 48.11 | 48.25 | 22,504 | -0.70(-1.43%) |
Jul 22, 2020 | 48.84 | 48.95 | 48.54 | 48.95 | 27,335 | +0.36(+0.74%) |
Jul 21, 2020 | 49.34 | 49.34 | 48.50 | 48.59 | 32,621 | -0.35(-0.72%) |
Jul 20, 2020 | 48.13 | 49.03 | 48.04 | 48.94 | 41,493 | +0.95(+1.98%) |
Jul 17, 2020 | 47.89 | 48.08 | 47.57 | 47.99 | 28,500 | +0.40(+0.84%) |
Jul 16, 2020 | 47.50 | 47.68 | 47.22 | 47.59 | 25,110 | -0.31(-0.65%) |
Jul 15, 2020 | 47.63 | 47.97 | 47.42 | 47.90 | 25,960 | +0.48(+1.01%) |
Jul 14, 2020 | 46.69 | 47.42 | 46.09 | 47.42 | 47,568 | +0.61(+1.30%) |
Jul 13, 2020 | 48.33 | 48.46 | 46.76 | 46.81 | 30,494 | -1.08(-2.26%) |
Jul 10, 2020 | 47.91 | 47.91 | 47.31 | 47.89 | 53,200 | +0.19(+0.40%) |
Jul 09, 2020 | 48.00 | 48.00 | 47.05 | 47.70 | 34,724 | +0.10(+0.21%) |
Jul 08, 2020 | 47.48 | 47.60 | 47.23 | 47.60 | 35,288 | +0.50(+1.06%) |
Jul 07, 2020 | 47.07 | 47.82 | 47.07 | 47.10 | 25,299 | -0.27(-0.57%) |
Jul 06, 2020 | 47.53 | 47.66 | 47.14 | 47.37 | 72,094 | +0.74(+1.59%) |
Jul 02, 2020 | 47.07 | 47.07 | 46.63 | 46.63 | 28,100 | +0.34(+0.72%) |
Jul 01, 2020 | 46.01 | 46.45 | 45.92 | 46.30 | 81,875 | +0.41(+0.90%) |
Jun 30, 2020 | 45.21 | 45.97 | 45.21 | 45.88 | 14,756 | +0.86(+1.91%) |
Jun 29, 2020 | 44.70 | 45.02 | 44.26 | 45.02 | 30,834 | +0.40(+0.91%) |
Jun 26, 2020 | 45.33 | 45.57 | 44.62 | 44.62 | 13,300 | -0.89(-1.95%) |
Jun 25, 2020 | 44.66 | 45.51 | 44.66 | 45.50 | 9,727 | +0.51(+1.14%) |
Jun 24, 2020 | 45.72 | 46.03 | 44.78 | 44.99 | 33,654 | -1.14(-2.47%) |
Jun 23, 2020 | 46.39 | 46.51 | 46.03 | 46.13 | 29,546 | +0.16(+0.35%) |
Jun 22, 2020 | 45.55 | 45.98 | 45.27 | 45.97 | 32,273 | +0.42(+0.93%) |
Jun 19, 2020 | 46.15 | 46.15 | 45.22 | 45.55 | 50,100 | +0.10(+0.21%) |
Jun 18, 2020 | 45.40 | 45.57 | 45.25 | 45.45 | 27,025 | +0.03(+0.07%) |
Jun 17, 2020 | 45.37 | 45.69 | 45.21 | 45.42 | 32,339 | +0.28(+0.62%) |
Jun 16, 2020 | 45.62 | 45.62 | 44.98 | 45.14 | 20,585 | +0.75(+1.69%) |
Jun 15, 2020 | 43.43 | 44.46 | 43.18 | 44.39 | 20,262 | +0.47(+1.06%) |
Jun 12, 2020 | 44.38 | 44.60 | 43.10 | 43.92 | 35,900 | +0.38(+0.88%) |
Jun 11, 2020 | 45.22 | 45.22 | 43.50 | 43.54 | 1,470,936 | -2.40(-5.22%) |
Jun 10, 2020 | 45.86 | 46.15 | 45.52 | 45.94 | 33,849 | +0.39(+0.86%) |
Jun 09, 2020 | 45.46 | 45.80 | 45.45 | 45.55 | 48,121 | -0.19(-0.42%) |
Jun 08, 2020 | 45.67 | 45.74 | 45.17 | 45.74 | 122,767 | +0.23(+0.51%) |
Jun 05, 2020 | 45.13 | 45.57 | 44.89 | 45.51 | 60,200 | +0.87(+1.95%) |
Jun 04, 2020 | 44.94 | 45.23 | 44.48 | 44.64 | 28,195 | -0.53(-1.17%) |
Jun 03, 2020 | 45.28 | 45.28 | 45.02 | 45.17 | 28,125 | +0.32(+0.71%) |
Jun 02, 2020 | 44.62 | 44.85 | 44.54 | 44.85 | 17,044 | +0.09(+0.20%) |