Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 47.39 | 47.49 | 47.38 | 47.47 | 141,593 | +0.11(+0.24%) |
Aug 28, 2020 | 47.33 | 47.42 | 47.33 | 47.36 | 130,313 | +0.01(+0.02%) |
Aug 27, 2020 | 47.44 | 47.52 | 47.32 | 47.35 | 192,363 | -0.10(-0.21%) |
Aug 26, 2020 | 47.48 | 47.51 | 47.29 | 47.45 | 202,943 | -0.04(-0.09%) |
Aug 25, 2020 | 47.51 | 47.53 | 47.39 | 47.49 | 266,255 | -0.09(-0.18%) |
Aug 24, 2020 | 47.53 | 47.58 | 47.53 | 47.58 | 141,370 | +0.05(+0.11%) |
Aug 21, 2020 | 47.51 | 47.53 | 47.46 | 47.53 | 121,666 | +0.02(+0.04%) |
Aug 20, 2020 | 47.47 | 47.57 | 47.42 | 47.51 | 168,562 | +0.08(+0.16%) |
Aug 19, 2020 | 47.47 | 47.49 | 47.41 | 47.43 | 156,149 | +0.01(+0.02%) |
Aug 18, 2020 | 47.40 | 47.46 | 47.30 | 47.42 | 189,775 | +0.05(+0.11%) |
Aug 17, 2020 | 47.38 | 47.39 | 47.27 | 47.37 | 139,716 | +0.08(+0.16%) |
Aug 14, 2020 | 47.32 | 47.47 | 47.25 | 47.29 | 165,235 | -0.10(-0.22%) |
Aug 13, 2020 | 47.56 | 47.56 | 47.34 | 47.40 | 187,633 | -0.09(-0.18%) |
Aug 12, 2020 | 47.53 | 47.59 | 47.36 | 47.48 | 263,933 | -0.15(-0.31%) |
Aug 11, 2020 | 47.71 | 47.71 | 47.54 | 47.63 | 168,595 | -0.14(-0.29%) |
Aug 10, 2020 | 47.79 | 47.82 | 47.70 | 47.77 | 234,063 | +0.03(+0.05%) |
Aug 07, 2020 | 47.79 | 47.82 | 47.70 | 47.74 | 151,793 | -0.04(-0.09%) |
Aug 06, 2020 | 47.77 | 47.82 | 47.68 | 47.78 | 165,021 | +0.03(+0.07%) |
Aug 05, 2020 | 47.74 | 47.77 | 47.66 | 47.75 | 281,571 | +0.00(+0.00%) |
Aug 04, 2020 | 47.68 | 47.75 | 47.64 | 47.75 | 163,238 | +0.11(+0.24%) |
Aug 03, 2020 | 47.60 | 47.66 | 47.57 | 47.64 | 197,988 | +0.02(+0.04%) |
Jul 31, 2020 | 47.53 | 47.62 | 47.47 | 47.62 | 129,546 | +0.08(+0.16%) |
Jul 30, 2020 | 47.46 | 47.61 | 47.41 | 47.54 | 230,983 | +0.13(+0.27%) |
Jul 29, 2020 | 47.42 | 47.47 | 47.34 | 47.41 | 114,450 | +0.02(+0.04%) |
Jul 28, 2020 | 47.38 | 47.40 | 47.29 | 47.39 | 204,745 | +0.05(+0.11%) |
Jul 27, 2020 | 47.42 | 47.43 | 47.26 | 47.34 | 146,513 | +0.00(+0.00%) |
Jul 24, 2020 | 47.40 | 47.41 | 47.30 | 47.34 | 792,680 | -0.07(-0.15%) |
Jul 23, 2020 | 47.42 | 47.45 | 47.38 | 47.41 | 174,460 | +0.04(+0.09%) |
Jul 22, 2020 | 47.38 | 47.45 | 47.16 | 47.37 | 872,305 | +0.03(+0.05%) |
Jul 21, 2020 | 47.31 | 47.36 | 47.26 | 47.34 | 233,387 | +0.09(+0.18%) |
Jul 20, 2020 | 47.20 | 47.28 | 47.16 | 47.26 | 241,286 | +0.05(+0.11%) |
Jul 17, 2020 | 47.12 | 47.20 | 47.04 | 47.20 | 291,276 | +0.08(+0.16%) |
Jul 16, 2020 | 47.01 | 47.13 | 47.01 | 47.13 | 449,725 | +0.09(+0.18%) |
Jul 15, 2020 | 46.95 | 47.04 | 46.91 | 47.04 | 158,862 | +0.09(+0.20%) |
Jul 14, 2020 | 46.85 | 47.04 | 46.84 | 46.95 | 201,177 | +0.17(+0.37%) |
Jul 13, 2020 | 46.90 | 46.96 | 46.76 | 46.77 | 193,346 | -0.14(-0.29%) |
Jul 10, 2020 | 46.99 | 47.00 | 46.79 | 46.91 | 261,672 | +0.02(+0.04%) |
Jul 09, 2020 | 46.86 | 46.95 | 46.77 | 46.89 | 153,622 | +0.09(+0.20%) |
Jul 08, 2020 | 46.86 | 46.86 | 46.77 | 46.80 | 181,200 | -0.03(-0.07%) |
Jul 07, 2020 | 46.86 | 46.87 | 46.76 | 46.83 | 477,979 | +0.01(+0.02%) |
Jul 06, 2020 | 46.77 | 46.82 | 46.73 | 46.82 | 171,689 | +0.11(+0.24%) |
Jul 02, 2020 | 46.63 | 46.75 | 46.56 | 46.71 | 248,322 | +0.11(+0.24%) |
Jul 01, 2020 | 46.57 | 46.63 | 46.39 | 46.60 | 440,621 | +0.15(+0.32%) |
Jun 30, 2020 | 46.48 | 46.63 | 46.45 | 46.45 | 365,803 | -0.15(-0.31%) |
Jun 29, 2020 | 46.56 | 46.60 | 46.46 | 46.60 | 120,150 | +0.05(+0.11%) |
Jun 26, 2020 | 46.64 | 46.64 | 46.41 | 46.55 | 113,886 | +0.06(+0.13%) |
Jun 25, 2020 | 46.51 | 46.54 | 46.41 | 46.49 | 142,570 | -0.03(-0.06%) |
Jun 24, 2020 | 46.60 | 46.60 | 46.39 | 46.51 | 190,379 | -0.09(-0.18%) |
Jun 23, 2020 | 46.63 | 46.67 | 46.53 | 46.60 | 224,801 | -0.01(-0.02%) |
Jun 22, 2020 | 46.61 | 46.70 | 46.57 | 46.61 | 195,074 | +0.05(+0.11%) |
Jun 19, 2020 | 46.56 | 46.61 | 46.50 | 46.56 | 230,483 | -0.07(-0.15%) |
Jun 18, 2020 | 46.63 | 46.63 | 46.51 | 46.63 | 161,457 | +0.12(+0.26%) |
Jun 17, 2020 | 46.63 | 46.72 | 46.47 | 46.51 | 251,155 | -0.09(-0.18%) |
Jun 16, 2020 | 46.50 | 46.59 | 46.43 | 46.59 | 158,734 | +0.05(+0.11%) |
Jun 15, 2020 | 46.38 | 46.57 | 46.29 | 46.54 | 176,958 | +0.15(+0.33%) |
Jun 12, 2020 | 46.39 | 46.47 | 46.22 | 46.38 | 195,131 | +0.04(+0.09%) |
Jun 11, 2020 | 46.61 | 46.61 | 46.28 | 46.34 | 303,760 | -0.31(-0.66%) |
Jun 10, 2020 | 46.47 | 46.65 | 46.40 | 46.65 | 174,592 | +0.21(+0.45%) |
Jun 09, 2020 | 46.57 | 46.57 | 46.40 | 46.44 | 232,130 | -0.01(-0.02%) |
Jun 08, 2020 | 46.37 | 46.45 | 46.37 | 46.45 | 201,785 | +0.14(+0.30%) |
Jun 05, 2020 | 46.10 | 46.32 | 46.09 | 46.32 | 265,718 | +0.23(+0.50%) |
Jun 04, 2020 | 46.21 | 46.26 | 46.08 | 46.08 | 166,780 | -0.09(-0.19%) |
Jun 03, 2020 | 46.18 | 46.25 | 46.14 | 46.17 | 286,040 | -0.03(-0.07%) |
Jun 02, 2020 | 46.12 | 46.20 | 46.06 | 46.20 | 275,755 | +0.10(+0.22%) |