Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 45.05 | 45.31 | 44.30 | 45.01 | 285,233 | +0.27(+0.60%) |
Aug 28, 2020 | 44.62 | 45.04 | 44.01 | 44.74 | 248,900 | +0.23(+0.52%) |
Aug 27, 2020 | 44.63 | 44.97 | 43.96 | 44.51 | 153,785 | -0.12(-0.27%) |
Aug 26, 2020 | 45.23 | 45.74 | 44.26 | 44.63 | 258,002 | -0.71(-1.57%) |
Aug 25, 2020 | 44.34 | 45.79 | 43.80 | 45.34 | 239,612 | +1.39(+3.16%) |
Aug 24, 2020 | 44.10 | 44.19 | 43.00 | 43.95 | 405,484 | +0.15(+0.34%) |
Aug 21, 2020 | 43.74 | 44.11 | 43.02 | 43.80 | 237,600 | -0.21(-0.48%) |
Aug 20, 2020 | 43.79 | 44.48 | 43.62 | 44.01 | 191,876 | -0.02(-0.05%) |
Aug 19, 2020 | 44.57 | 44.92 | 43.47 | 44.03 | 228,987 | -0.58(-1.30%) |
Aug 18, 2020 | 46.81 | 46.81 | 44.52 | 44.61 | 258,243 | -1.73(-3.73%) |
Aug 17, 2020 | 45.22 | 46.74 | 45.13 | 46.34 | 229,557 | +1.07(+2.36%) |
Aug 14, 2020 | 47.36 | 47.36 | 44.68 | 45.27 | 248,600 | -1.98(-4.19%) |
Aug 13, 2020 | 47.04 | 48.13 | 46.89 | 47.25 | 178,670 | +0.35(+0.75%) |
Aug 12, 2020 | 47.23 | 48.37 | 46.52 | 46.90 | 402,681 | +0.08(+0.17%) |
Aug 11, 2020 | 48.10 | 48.74 | 46.44 | 46.82 | 249,168 | -1.06(-2.21%) |
Aug 10, 2020 | 48.89 | 49.11 | 47.19 | 47.88 | 213,155 | -1.03(-2.11%) |
Aug 07, 2020 | 47.79 | 49.26 | 47.54 | 48.91 | 366,200 | +1.01(+2.11%) |
Aug 06, 2020 | 48.30 | 49.20 | 45.66 | 47.90 | 344,366 | -0.50(-1.03%) |
Aug 05, 2020 | 49.59 | 50.33 | 47.52 | 48.40 | 615,846 | -0.13(-0.27%) |
Aug 04, 2020 | 48.99 | 49.07 | 47.51 | 48.53 | 327,835 | -0.93(-1.88%) |
Aug 03, 2020 | 47.77 | 49.59 | 46.74 | 49.46 | 469,296 | +3.09(+6.66%) |
Jul 31, 2020 | 46.63 | 47.21 | 45.53 | 46.37 | 618,800 | -0.42(-0.90%) |
Jul 30, 2020 | 45.54 | 47.48 | 45.06 | 46.79 | 253,192 | +0.72(+1.56%) |
Jul 29, 2020 | 47.17 | 47.39 | 44.30 | 46.07 | 552,661 | -0.79(-1.69%) |
Jul 28, 2020 | 49.19 | 49.55 | 46.75 | 46.86 | 487,885 | -2.38(-4.83%) |
Jul 27, 2020 | 47.82 | 49.45 | 47.47 | 49.24 | 269,558 | +1.49(+3.12%) |
Jul 24, 2020 | 48.16 | 48.93 | 46.81 | 47.75 | 304,100 | -1.11(-2.27%) |
Jul 23, 2020 | 49.83 | 51.09 | 48.59 | 48.86 | 213,317 | -0.79(-1.59%) |
Jul 22, 2020 | 49.79 | 50.39 | 49.14 | 49.65 | 210,520 | -0.24(-0.48%) |
Jul 21, 2020 | 53.54 | 53.54 | 49.48 | 49.89 | 349,833 | -3.10(-5.85%) |
Jul 20, 2020 | 51.85 | 53.25 | 50.77 | 52.99 | 326,707 | +1.11(+2.14%) |
Jul 17, 2020 | 53.12 | 53.36 | 51.87 | 51.88 | 305,800 | -1.44(-2.70%) |
Jul 16, 2020 | 52.86 | 53.63 | 51.39 | 53.32 | 576,166 | -0.09(-0.17%) |
Jul 15, 2020 | 53.39 | 53.83 | 51.08 | 53.41 | 342,130 | +0.95(+1.81%) |
Jul 14, 2020 | 52.39 | 52.77 | 50.37 | 52.46 | 363,124 | +0.23(+0.44%) |
Jul 13, 2020 | 54.63 | 56.48 | 52.06 | 52.23 | 392,353 | -2.01(-3.71%) |
Jul 10, 2020 | 54.26 | 54.86 | 53.60 | 54.24 | 282,100 | -0.49(-0.90%) |
Jul 09, 2020 | 56.95 | 57.58 | 53.74 | 54.73 | 292,046 | -2.07(-3.64%) |
Jul 08, 2020 | 55.00 | 56.99 | 53.55 | 56.80 | 350,815 | +1.90(+3.46%) |
Jul 07, 2020 | 55.60 | 57.24 | 54.55 | 54.90 | 673,920 | -0.17(-0.31%) |
Jul 06, 2020 | 56.80 | 57.98 | 54.05 | 55.07 | 469,872 | -1.64(-2.89%) |
Jul 02, 2020 | 58.60 | 58.64 | 55.42 | 56.71 | 327,300 | -1.45(-2.49%) |
Jul 01, 2020 | 59.72 | 60.73 | 57.57 | 58.16 | 521,266 | -1.56(-2.61%) |
Jun 30, 2020 | 58.13 | 59.89 | 57.70 | 59.72 | 404,034 | +1.19(+2.03%) |
Jun 29, 2020 | 57.26 | 59.89 | 56.42 | 58.53 | 407,008 | +1.39(+2.43%) |
Jun 26, 2020 | 61.72 | 62.19 | 56.50 | 57.14 | 2,809,500 | -5.03(-8.09%) |
Jun 25, 2020 | 63.16 | 64.43 | 60.35 | 62.17 | 692,205 | -1.47(-2.31%) |
Jun 24, 2020 | 64.20 | 65.00 | 62.00 | 63.64 | 494,374 | -0.58(-0.90%) |
Jun 23, 2020 | 65.00 | 66.12 | 63.29 | 64.22 | 721,799 | -0.81(-1.25%) |
Jun 22, 2020 | 62.52 | 65.58 | 61.91 | 65.03 | 708,645 | +2.31(+3.68%) |
Jun 19, 2020 | 61.04 | 63.91 | 59.85 | 62.72 | 1,226,800 | +2.51(+4.17%) |
Jun 18, 2020 | 61.55 | 62.35 | 59.38 | 60.21 | 493,123 | -1.63(-2.64%) |
Jun 17, 2020 | 59.76 | 62.27 | 59.28 | 61.84 | 681,142 | +2.34(+3.93%) |
Jun 16, 2020 | 59.80 | 60.35 | 57.81 | 59.50 | 364,430 | +0.86(+1.47%) |
Jun 15, 2020 | 52.97 | 58.76 | 52.51 | 58.64 | 484,603 | +4.40(+8.11%) |
Jun 12, 2020 | 53.87 | 55.18 | 52.34 | 54.24 | 379,800 | +1.69(+3.22%) |
Jun 11, 2020 | 54.73 | 55.30 | 52.49 | 52.55 | 372,133 | -3.91(-6.93%) |
Jun 10, 2020 | 56.58 | 57.76 | 55.97 | 56.46 | 314,842 | +0.16(+0.28%) |
Jun 09, 2020 | 55.53 | 57.72 | 55.03 | 56.30 | 263,738 | +0.36(+0.64%) |
Jun 08, 2020 | 55.52 | 58.45 | 54.76 | 55.94 | 396,325 | +0.75(+1.36%) |
Jun 05, 2020 | 55.12 | 56.46 | 54.06 | 55.19 | 542,100 | +1.50(+2.79%) |
Jun 04, 2020 | 56.28 | 57.72 | 53.27 | 53.69 | 385,634 | -3.10(-5.46%) |
Jun 03, 2020 | 59.80 | 60.00 | 56.67 | 56.79 | 319,217 | -2.53(-4.27%) |
Jun 02, 2020 | 60.78 | 60.78 | 55.98 | 59.32 | 450,245 | -1.38(-2.27%) |