Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 48.00 | 48.14 | 47.82 | 47.86 | 29,894 | -0.38(-0.79%) |
Aug 28, 2020 | 48.22 | 48.30 | 48.02 | 48.24 | 85,900 | +0.46(+0.96%) |
Aug 27, 2020 | 48.02 | 48.02 | 47.52 | 47.78 | 59,667 | -0.16(-0.33%) |
Aug 26, 2020 | 47.80 | 48.00 | 47.66 | 47.94 | 32,606 | +0.12(+0.25%) |
Aug 25, 2020 | 47.90 | 47.90 | 47.58 | 47.82 | 33,601 | +0.10(+0.21%) |
Aug 24, 2020 | 47.90 | 47.90 | 47.52 | 47.72 | 31,620 | +0.46(+0.97%) |
Aug 21, 2020 | 47.04 | 47.26 | 47.00 | 47.26 | 74,800 | -0.04(-0.08%) |
Aug 20, 2020 | 46.84 | 47.42 | 46.84 | 47.30 | 38,671 | -0.30(-0.63%) |
Aug 19, 2020 | 47.88 | 47.98 | 47.50 | 47.60 | 61,285 | +0.00(+0.00%) |
Aug 18, 2020 | 47.84 | 47.84 | 47.48 | 47.60 | 36,709 | -0.04(-0.08%) |
Aug 17, 2020 | 47.38 | 47.68 | 47.38 | 47.64 | 42,649 | +0.36(+0.76%) |
Aug 14, 2020 | 47.06 | 47.34 | 47.06 | 47.28 | 51,950 | +0.08(+0.17%) |
Aug 13, 2020 | 47.32 | 47.50 | 47.08 | 47.20 | 44,912 | -0.48(-1.01%) |
Aug 12, 2020 | 47.64 | 47.83 | 47.52 | 47.68 | 45,381 | +0.82(+1.75%) |
Aug 11, 2020 | 47.32 | 47.44 | 46.86 | 46.86 | 52,569 | +0.00(+0.00%) |
Aug 10, 2020 | 46.64 | 46.86 | 46.54 | 46.86 | 44,250 | +0.44(+0.95%) |
Aug 07, 2020 | 46.10 | 46.42 | 46.08 | 46.42 | 29,150 | -0.42(-0.90%) |
Aug 06, 2020 | 46.82 | 46.84 | 46.46 | 46.84 | 43,837 | +0.26(+0.56%) |
Aug 05, 2020 | 46.62 | 46.82 | 46.52 | 46.58 | 32,466 | +0.20(+0.43%) |
Aug 04, 2020 | 46.14 | 46.44 | 46.10 | 46.38 | 46,612 | +0.46(+1.00%) |
Aug 03, 2020 | 45.74 | 46.04 | 45.54 | 45.92 | 72,213 | +0.32(+0.70%) |
Jul 31, 2020 | 45.94 | 45.94 | 45.14 | 45.60 | 57,350 | -0.50(-1.08%) |
Jul 30, 2020 | 45.80 | 46.20 | 45.50 | 46.10 | 72,237 | -0.46(-0.99%) |
Jul 29, 2020 | 46.42 | 46.66 | 46.30 | 46.56 | 32,715 | +0.60(+1.31%) |
Jul 28, 2020 | 46.16 | 46.16 | 45.86 | 45.96 | 38,168 | -0.38(-0.82%) |
Jul 27, 2020 | 46.00 | 46.34 | 46.00 | 46.34 | 27,837 | +0.46(+1.00%) |
Jul 24, 2020 | 45.86 | 45.97 | 45.68 | 45.88 | 60,400 | -0.16(-0.35%) |
Jul 23, 2020 | 46.40 | 46.60 | 45.98 | 46.04 | 58,351 | -0.52(-1.12%) |
Jul 22, 2020 | 46.44 | 46.66 | 46.42 | 46.56 | 29,648 | -0.28(-0.60%) |
Jul 21, 2020 | 47.04 | 47.08 | 46.72 | 46.84 | 33,276 | +0.74(+1.61%) |
Jul 20, 2020 | 45.76 | 46.14 | 45.68 | 46.10 | 42,307 | +0.08(+0.17%) |
Jul 17, 2020 | 45.82 | 46.04 | 45.75 | 46.02 | 51,600 | +0.22(+0.48%) |
Jul 16, 2020 | 45.74 | 45.86 | 45.62 | 45.80 | 56,938 | -0.50(-1.08%) |
Jul 15, 2020 | 46.44 | 46.60 | 46.20 | 46.30 | 59,878 | +0.40(+0.87%) |
Jul 14, 2020 | 45.46 | 45.92 | 45.32 | 45.90 | 56,708 | +0.64(+1.41%) |
Jul 13, 2020 | 45.78 | 46.12 | 45.26 | 45.26 | 174,720 | -0.44(-0.96%) |
Jul 10, 2020 | 45.70 | 45.78 | 45.40 | 45.70 | 65,100 | +0.22(+0.48%) |
Jul 09, 2020 | 46.00 | 46.00 | 45.22 | 45.48 | 65,431 | -0.64(-1.39%) |
Jul 08, 2020 | 45.76 | 46.16 | 45.58 | 46.12 | 327,571 | +0.20(+0.44%) |
Jul 07, 2020 | 46.14 | 46.36 | 45.84 | 45.92 | 78,020 | -0.82(-1.75%) |
Jul 06, 2020 | 46.66 | 46.74 | 46.42 | 46.74 | 150,440 | +0.74(+1.61%) |
Jul 02, 2020 | 46.12 | 46.31 | 45.88 | 46.00 | 77,400 | +0.90(+2.00%) |
Jul 01, 2020 | 44.80 | 45.22 | 44.80 | 45.10 | 140,735 | +0.30(+0.67%) |
Jun 30, 2020 | 44.42 | 44.86 | 44.42 | 44.80 | 109,081 | +0.20(+0.45%) |
Jun 29, 2020 | 44.40 | 44.60 | 44.04 | 44.60 | 131,071 | +0.54(+1.23%) |
Jun 26, 2020 | 44.44 | 44.56 | 43.94 | 44.06 | 282,550 | -0.68(-1.52%) |
Jun 25, 2020 | 44.22 | 44.74 | 43.96 | 44.74 | 507,782 | +0.40(+0.90%) |
Jun 24, 2020 | 45.12 | 45.16 | 44.20 | 44.34 | 205,118 | -1.06(-2.33%) |
Jun 23, 2020 | 45.40 | 45.70 | 45.34 | 45.40 | 367,586 | -0.06(-0.13%) |
Jun 22, 2020 | 45.26 | 45.51 | 45.04 | 45.46 | 98,326 | +0.84(+1.88%) |
Jun 19, 2020 | 45.52 | 45.52 | 44.58 | 44.62 | 148,200 | -0.48(-1.06%) |
Jun 18, 2020 | 44.86 | 45.20 | 44.86 | 45.10 | 690,496 | -0.18(-0.40%) |
Jun 17, 2020 | 45.54 | 45.54 | 45.10 | 45.28 | 358,918 | +0.16(+0.35%) |
Jun 16, 2020 | 45.42 | 45.69 | 44.64 | 45.12 | 873,692 | +0.34(+0.76%) |
Jun 15, 2020 | 43.62 | 44.85 | 43.62 | 44.78 | 1,207,293 | +0.30(+0.67%) |
Jun 12, 2020 | 45.02 | 45.02 | 43.82 | 44.48 | 1,279,150 | +0.72(+1.65%) |
Jun 11, 2020 | 45.04 | 45.10 | 43.62 | 43.76 | 602,368 | -2.96(-6.34%) |
Jun 10, 2020 | 46.88 | 47.06 | 46.46 | 46.72 | 113,439 | +0.08(+0.17%) |
Jun 09, 2020 | 46.32 | 46.68 | 46.28 | 46.64 | 464,660 | -0.28(-0.60%) |
Jun 08, 2020 | 46.58 | 47.10 | 46.48 | 46.92 | 148,401 | +0.52(+1.12%) |
Jun 05, 2020 | 46.42 | 46.74 | 46.20 | 46.40 | 137,050 | +1.28(+2.84%) |
Jun 04, 2020 | 44.96 | 45.34 | 44.92 | 45.12 | 101,845 | -0.16(-0.35%) |
Jun 03, 2020 | 44.92 | 45.30 | 44.80 | 45.28 | 40,848 | +1.40(+3.19%) |
Jun 02, 2020 | 43.64 | 44.03 | 43.58 | 43.88 | 38,395 | +0.94(+2.19%) |