Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 50.99 | 51.10 | 50.98 | 50.98 | 37,357 | -0.14(-0.28%) |
Aug 28, 2020 | 51.20 | 51.20 | 50.88 | 51.13 | 5,630 | +0.03(+0.05%) |
Aug 27, 2020 | 51.47 | 51.47 | 50.84 | 51.10 | 4,631 | -0.25(-0.48%) |
Aug 26, 2020 | 51.05 | 51.35 | 51.02 | 51.35 | 7,669 | +0.26(+0.50%) |
Aug 25, 2020 | 51.20 | 51.20 | 50.84 | 51.09 | 3,255 | -0.06(-0.12%) |
Aug 24, 2020 | 51.28 | 51.28 | 50.98 | 51.15 | 9,100 | +0.59(+1.16%) |
Aug 21, 2020 | 50.32 | 50.57 | 50.32 | 50.57 | 6,756 | -0.33(-0.66%) |
Aug 20, 2020 | 50.52 | 50.90 | 50.52 | 50.90 | 21,352 | -0.04(-0.08%) |
Aug 19, 2020 | 51.37 | 51.40 | 50.94 | 50.94 | 29,745 | -0.39(-0.76%) |
Aug 18, 2020 | 51.41 | 51.55 | 51.18 | 51.33 | 18,908 | +0.14(+0.28%) |
Aug 17, 2020 | 51.08 | 51.19 | 51.08 | 51.19 | 6,800 | +0.53(+1.05%) |
Aug 14, 2020 | 50.70 | 50.77 | 50.56 | 50.66 | 6,418 | -0.31(-0.61%) |
Aug 13, 2020 | 51.11 | 51.11 | 50.86 | 50.96 | 8,755 | -0.08(-0.15%) |
Aug 12, 2020 | 50.84 | 51.15 | 50.84 | 51.04 | 2,088 | +0.96(+1.93%) |
Aug 11, 2020 | 50.65 | 50.71 | 50.01 | 50.08 | 5,951 | -0.03(-0.05%) |
Aug 10, 2020 | 50.06 | 50.10 | 49.92 | 50.10 | 12,041 | +0.01(+0.03%) |
Aug 07, 2020 | 49.87 | 50.11 | 49.83 | 50.09 | 5,405 | -0.22(-0.44%) |
Aug 06, 2020 | 50.11 | 50.36 | 50.05 | 50.31 | 6,598 | +0.05(+0.09%) |
Aug 05, 2020 | 50.50 | 50.57 | 50.23 | 50.26 | 5,353 | +0.34(+0.68%) |
Aug 04, 2020 | 49.52 | 49.93 | 49.37 | 49.93 | 9,181 | +0.15(+0.30%) |
Aug 03, 2020 | 49.44 | 49.82 | 49.33 | 49.78 | 9,908 | +0.90(+1.84%) |
Jul 31, 2020 | 49.54 | 49.54 | 48.53 | 48.88 | 8,783 | -1.05(-2.11%) |
Jul 30, 2020 | 49.44 | 49.93 | 49.21 | 49.93 | 13,663 | -0.59(-1.17%) |
Jul 29, 2020 | 50.24 | 50.56 | 50.24 | 50.52 | 9,508 | +0.49(+0.98%) |
Jul 28, 2020 | 50.11 | 50.27 | 50.01 | 50.03 | 7,850 | -0.31(-0.62%) |
Jul 27, 2020 | 50.14 | 50.34 | 50.14 | 50.34 | 4,375 | +0.77(+1.56%) |
Jul 24, 2020 | 49.47 | 49.68 | 49.47 | 49.57 | 5,179 | -0.34(-0.68%) |
Jul 23, 2020 | 50.25 | 50.25 | 49.79 | 49.91 | 27,559 | -0.33(-0.65%) |
Jul 22, 2020 | 50.19 | 50.31 | 50.09 | 50.24 | 8,388 | +0.21(+0.42%) |
Jul 21, 2020 | 50.12 | 50.20 | 49.96 | 50.02 | 7,756 | +0.01(+0.02%) |
Jul 20, 2020 | 49.68 | 50.03 | 49.68 | 50.01 | 5,785 | +0.39(+0.79%) |
Jul 17, 2020 | 49.42 | 49.63 | 49.41 | 49.63 | 5,630 | +0.43(+0.87%) |
Jul 16, 2020 | 49.22 | 49.37 | 49.20 | 49.20 | 5,408 | -0.36(-0.72%) |
Jul 15, 2020 | 49.46 | 49.64 | 49.46 | 49.56 | 7,408 | +0.58(+1.19%) |
Jul 14, 2020 | 48.59 | 48.97 | 48.59 | 48.97 | 17,928 | +0.64(+1.32%) |
Jul 13, 2020 | 49.01 | 49.22 | 48.34 | 48.34 | 4,530 | -0.40(-0.82%) |
Jul 10, 2020 | 48.48 | 48.74 | 48.45 | 48.74 | 2,927 | +0.45(+0.92%) |
Jul 09, 2020 | 48.76 | 48.76 | 48.19 | 48.29 | 4,257 | -0.47(-0.97%) |
Jul 08, 2020 | 48.63 | 48.77 | 48.45 | 48.76 | 15,476 | +0.50(+1.03%) |
Jul 07, 2020 | 48.49 | 48.66 | 48.27 | 48.27 | 6,649 | -0.50(-1.02%) |
Jul 06, 2020 | 48.76 | 48.77 | 48.69 | 48.76 | 6,834 | +0.77(+1.61%) |
Jul 02, 2020 | 48.22 | 48.22 | 47.95 | 47.99 | 2,139 | +0.31(+0.65%) |
Jul 01, 2020 | 47.41 | 47.74 | 47.41 | 47.68 | 10,263 | +0.23(+0.48%) |
Jun 30, 2020 | 47.11 | 47.45 | 47.01 | 47.45 | 37,070 | +0.05(+0.11%) |
Jun 29, 2020 | 47.34 | 47.41 | 47.10 | 47.40 | 8,462 | +0.27(+0.58%) |
Jun 26, 2020 | 47.70 | 47.70 | 47.08 | 47.13 | 14,301 | -0.67(-1.40%) |
Jun 25, 2020 | 47.04 | 47.80 | 47.04 | 47.80 | 8,618 | +0.69(+1.46%) |
Jun 24, 2020 | 47.80 | 47.80 | 47.02 | 47.11 | 13,331 | -1.10(-2.29%) |
Jun 23, 2020 | 48.45 | 48.53 | 48.18 | 48.21 | 10,966 | +0.17(+0.35%) |
Jun 22, 2020 | 47.79 | 48.05 | 47.74 | 48.05 | 10,800 | +0.64(+1.34%) |
Jun 19, 2020 | 48.04 | 48.04 | 47.30 | 47.41 | 13,726 | -0.10(-0.22%) |
Jun 18, 2020 | 47.47 | 47.65 | 47.47 | 47.51 | 8,183 | -0.25(-0.51%) |
Jun 17, 2020 | 47.89 | 47.99 | 47.74 | 47.76 | 7,123 | +0.29(+0.60%) |
Jun 16, 2020 | 47.71 | 47.80 | 47.30 | 47.47 | 5,835 | +0.57(+1.22%) |
Jun 15, 2020 | 45.81 | 47.05 | 45.81 | 46.90 | 14,005 | +0.15(+0.33%) |
Jun 12, 2020 | 47.19 | 47.19 | 46.12 | 46.75 | 23,708 | +0.78(+1.69%) |
Jun 11, 2020 | 47.26 | 47.34 | 45.88 | 45.97 | 24,157 | -2.23(-4.62%) |
Jun 10, 2020 | 48.25 | 48.56 | 48.09 | 48.20 | 16,643 | +0.14(+0.30%) |
Jun 09, 2020 | 47.96 | 48.21 | 47.93 | 48.05 | 18,549 | -0.46(-0.94%) |
Jun 08, 2020 | 48.20 | 48.51 | 48.03 | 48.51 | 7,789 | +0.28(+0.58%) |
Jun 05, 2020 | 48.26 | 48.58 | 48.21 | 48.23 | 6,352 | +0.51(+1.07%) |
Jun 04, 2020 | 47.69 | 47.98 | 47.66 | 47.72 | 37,265 | -0.21(-0.43%) |
Jun 03, 2020 | 47.41 | 47.98 | 47.41 | 47.93 | 5,606 | +0.92(+1.96%) |
Jun 02, 2020 | 46.82 | 47.05 | 46.82 | 47.01 | 4,639 | +0.40(+0.86%) |