Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 46.63 | 47.35 | 46.26 | 46.67 | 1,049,547 | -0.03(-0.06%) |
Aug 28, 2020 | 45.78 | 46.98 | 45.15 | 46.70 | 1,388,000 | +1.05(+2.30%) |
Aug 27, 2020 | 44.98 | 45.91 | 44.80 | 45.65 | 235,252 | +0.91(+2.03%) |
Aug 26, 2020 | 45.24 | 45.27 | 44.50 | 44.74 | 313,013 | -0.70(-1.54%) |
Aug 25, 2020 | 46.16 | 46.16 | 45.29 | 45.44 | 257,966 | -0.42(-0.92%) |
Aug 24, 2020 | 45.82 | 46.31 | 45.29 | 45.86 | 294,386 | +0.57(+1.26%) |
Aug 21, 2020 | 44.75 | 45.63 | 44.10 | 45.29 | 253,600 | +0.53(+1.18%) |
Aug 20, 2020 | 44.74 | 45.47 | 44.74 | 44.76 | 116,119 | -0.49(-1.08%) |
Aug 19, 2020 | 44.48 | 45.77 | 44.15 | 45.25 | 162,765 | +0.77(+1.73%) |
Aug 18, 2020 | 45.07 | 45.52 | 44.24 | 44.48 | 124,782 | -0.61(-1.35%) |
Aug 17, 2020 | 45.46 | 45.46 | 44.06 | 45.09 | 357,421 | +0.15(+0.33%) |
Aug 14, 2020 | 43.64 | 45.27 | 43.64 | 44.94 | 148,100 | +0.29(+0.65%) |
Aug 13, 2020 | 44.17 | 46.16 | 43.71 | 44.65 | 195,858 | -0.03(-0.07%) |
Aug 12, 2020 | 45.68 | 46.14 | 44.19 | 44.68 | 272,112 | +0.03(+0.07%) |
Aug 11, 2020 | 44.35 | 45.83 | 44.15 | 44.65 | 518,789 | +0.88(+2.01%) |
Aug 10, 2020 | 43.88 | 44.85 | 43.72 | 43.77 | 296,309 | -0.35(-0.79%) |
Aug 07, 2020 | 44.51 | 45.02 | 42.11 | 44.12 | 612,000 | +0.42(+0.96%) |
Aug 06, 2020 | 42.04 | 44.99 | 42.04 | 43.70 | 1,015,173 | +1.94(+4.65%) |
Aug 05, 2020 | 39.70 | 41.89 | 39.52 | 41.76 | 292,773 | +2.57(+6.56%) |
Aug 04, 2020 | 39.81 | 39.86 | 38.47 | 39.19 | 261,108 | -0.59(-1.48%) |
Aug 03, 2020 | 39.67 | 39.90 | 38.98 | 39.78 | 257,365 | +0.22(+0.56%) |
Jul 31, 2020 | 39.35 | 39.61 | 37.92 | 39.56 | 321,500 | +0.19(+0.48%) |
Jul 30, 2020 | 40.21 | 40.26 | 39.34 | 39.37 | 272,609 | -1.58(-3.86%) |
Jul 29, 2020 | 39.82 | 41.07 | 39.82 | 40.95 | 319,773 | +1.08(+2.71%) |
Jul 28, 2020 | 39.90 | 40.39 | 39.77 | 39.87 | 213,205 | -0.15(-0.37%) |
Jul 27, 2020 | 39.65 | 40.10 | 39.23 | 40.02 | 170,248 | +0.23(+0.58%) |
Jul 24, 2020 | 39.81 | 40.06 | 39.14 | 39.79 | 554,500 | -0.01(-0.03%) |
Jul 23, 2020 | 39.29 | 40.15 | 38.78 | 39.80 | 234,623 | +0.59(+1.50%) |
Jul 22, 2020 | 38.86 | 39.39 | 38.59 | 39.21 | 143,872 | +0.05(+0.13%) |
Jul 21, 2020 | 39.03 | 39.66 | 38.87 | 39.16 | 185,269 | +0.47(+1.21%) |
Jul 20, 2020 | 38.76 | 39.13 | 38.41 | 38.69 | 125,556 | -0.36(-0.92%) |
Jul 17, 2020 | 40.41 | 40.56 | 38.91 | 39.05 | 354,100 | -1.44(-3.56%) |
Jul 16, 2020 | 39.23 | 40.50 | 38.82 | 40.49 | 761,198 | +1.07(+2.71%) |
Jul 15, 2020 | 37.76 | 39.56 | 37.59 | 39.42 | 375,508 | +2.39(+6.44%) |
Jul 14, 2020 | 37.03 | 37.53 | 36.27 | 37.03 | 205,632 | +0.08(+0.23%) |
Jul 13, 2020 | 37.54 | 37.91 | 36.85 | 36.95 | 161,968 | -0.03(-0.08%) |
Jul 10, 2020 | 35.88 | 37.06 | 35.48 | 36.98 | 206,100 | +1.12(+3.12%) |
Jul 09, 2020 | 37.34 | 37.37 | 35.76 | 35.86 | 313,478 | -1.58(-4.22%) |
Jul 08, 2020 | 36.56 | 37.48 | 36.05 | 37.44 | 202,549 | +0.68(+1.85%) |
Jul 07, 2020 | 38.36 | 38.50 | 36.63 | 36.76 | 268,680 | -1.97(-5.09%) |
Jul 06, 2020 | 38.98 | 39.48 | 38.61 | 38.73 | 200,423 | +0.40(+1.04%) |
Jul 02, 2020 | 39.26 | 39.44 | 38.06 | 38.33 | 420,100 | +0.08(+0.21%) |
Jul 01, 2020 | 38.50 | 39.14 | 37.89 | 38.25 | 195,123 | -0.41(-1.06%) |
Jun 30, 2020 | 37.68 | 39.03 | 37.50 | 38.66 | 338,118 | +0.90(+2.38%) |
Jun 29, 2020 | 37.20 | 37.88 | 36.59 | 37.76 | 247,509 | +1.00(+2.72%) |
Jun 26, 2020 | 37.86 | 37.97 | 36.45 | 36.76 | 428,800 | -1.85(-4.79%) |
Jun 25, 2020 | 37.15 | 38.68 | 37.09 | 38.61 | 222,251 | +1.17(+3.13%) |
Jun 24, 2020 | 37.71 | 38.04 | 37.16 | 37.44 | 347,066 | -0.93(-2.42%) |
Jun 23, 2020 | 39.35 | 39.65 | 38.27 | 38.37 | 386,206 | -0.58(-1.49%) |
Jun 22, 2020 | 38.00 | 39.19 | 37.80 | 38.95 | 258,431 | +0.48(+1.25%) |
Jun 19, 2020 | 38.94 | 38.94 | 37.34 | 38.47 | 640,300 | -0.09(-0.23%) |
Jun 18, 2020 | 38.50 | 38.82 | 37.95 | 38.56 | 297,695 | -0.42(-1.08%) |
Jun 17, 2020 | 38.85 | 39.38 | 38.56 | 38.98 | 403,085 | +0.09(+0.23%) |
Jun 16, 2020 | 39.04 | 39.36 | 37.77 | 38.89 | 352,530 | +0.96(+2.53%) |
Jun 15, 2020 | 35.34 | 38.35 | 35.10 | 37.93 | 215,226 | +1.36(+3.72%) |
Jun 12, 2020 | 38.05 | 38.05 | 34.73 | 36.57 | 321,900 | +0.35(+0.97%) |
Jun 11, 2020 | 35.27 | 37.07 | 35.27 | 36.22 | 404,010 | -0.62(-1.68%) |
Jun 10, 2020 | 38.98 | 38.98 | 36.56 | 36.84 | 264,027 | -1.77(-4.58%) |
Jun 09, 2020 | 38.44 | 38.90 | 37.87 | 38.61 | 300,360 | -0.23(-0.59%) |
Jun 08, 2020 | 39.66 | 39.66 | 37.93 | 38.84 | 340,987 | -0.35(-0.89%) |
Jun 05, 2020 | 38.23 | 39.85 | 36.72 | 39.19 | 347,700 | +2.23(+6.03%) |
Jun 04, 2020 | 35.54 | 37.15 | 35.38 | 36.96 | 183,385 | +1.22(+3.41%) |
Jun 03, 2020 | 35.59 | 36.59 | 35.41 | 35.74 | 411,076 | +0.79(+2.26%) |
Jun 02, 2020 | 35.23 | 35.95 | 34.75 | 34.95 | 157,006 | -0.10(-0.29%) |