Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 42.85 | 43.98 | 42.56 | 43.57 | 809,254 | +0.61(+1.42%) |
Aug 28, 2020 | 42.09 | 43.37 | 41.85 | 42.96 | 549,500 | +0.98(+2.33%) |
Aug 27, 2020 | 41.44 | 42.09 | 41.11 | 41.98 | 446,408 | +0.81(+1.97%) |
Aug 26, 2020 | 41.60 | 41.65 | 41.00 | 41.17 | 253,987 | -0.35(-0.84%) |
Aug 25, 2020 | 41.59 | 41.70 | 40.80 | 41.52 | 424,740 | -0.01(-0.02%) |
Aug 24, 2020 | 41.62 | 41.68 | 40.22 | 41.53 | 462,244 | +1.05(+2.59%) |
Aug 21, 2020 | 41.52 | 41.61 | 40.38 | 40.48 | 388,900 | -1.06(-2.55%) |
Aug 20, 2020 | 42.56 | 42.77 | 41.40 | 41.54 | 312,913 | -1.25(-2.92%) |
Aug 19, 2020 | 42.88 | 43.32 | 42.11 | 42.79 | 607,151 | +0.17(+0.40%) |
Aug 18, 2020 | 43.25 | 43.94 | 42.44 | 42.62 | 303,208 | -0.66(-1.52%) |
Aug 17, 2020 | 42.83 | 43.99 | 42.33 | 43.28 | 617,810 | +0.49(+1.15%) |
Aug 14, 2020 | 42.00 | 42.81 | 41.91 | 42.79 | 342,500 | +0.04(+0.09%) |
Aug 13, 2020 | 43.81 | 44.31 | 42.44 | 42.75 | 566,249 | -1.23(-2.80%) |
Aug 12, 2020 | 45.62 | 45.97 | 43.74 | 43.98 | 589,830 | -1.24(-2.74%) |
Aug 11, 2020 | 44.01 | 45.41 | 43.89 | 45.22 | 468,736 | +1.37(+3.12%) |
Aug 10, 2020 | 44.45 | 45.13 | 43.70 | 43.85 | 1,000,226 | -0.34(-0.77%) |
Aug 07, 2020 | 44.77 | 45.38 | 43.09 | 44.19 | 622,500 | -1.03(-2.28%) |
Aug 06, 2020 | 41.52 | 45.33 | 40.82 | 45.22 | 1,314,797 | +4.48(+11.00%) |
Aug 05, 2020 | 41.87 | 42.41 | 40.70 | 40.74 | 758,468 | -1.50(-3.56%) |
Aug 04, 2020 | 42.64 | 43.40 | 42.13 | 42.24 | 545,706 | -0.26(-0.60%) |
Aug 03, 2020 | 42.00 | 43.11 | 41.48 | 42.50 | 816,742 | +0.51(+1.20%) |
Jul 31, 2020 | 40.93 | 42.37 | 40.54 | 41.99 | 816,600 | +1.29(+3.18%) |
Jul 30, 2020 | 40.76 | 41.23 | 39.86 | 40.70 | 550,488 | -0.34(-0.83%) |
Jul 29, 2020 | 41.94 | 42.50 | 40.88 | 41.04 | 867,310 | -0.63(-1.51%) |
Jul 28, 2020 | 42.36 | 42.91 | 41.61 | 41.67 | 257,993 | -0.54(-1.28%) |
Jul 27, 2020 | 42.02 | 42.85 | 41.51 | 42.21 | 382,548 | +0.21(+0.50%) |
Jul 24, 2020 | 43.89 | 44.44 | 41.82 | 42.00 | 993,600 | -1.99(-4.52%) |
Jul 23, 2020 | 45.08 | 45.60 | 43.78 | 43.99 | 360,543 | -1.03(-2.29%) |
Jul 22, 2020 | 44.83 | 45.19 | 44.58 | 45.02 | 283,175 | +0.20(+0.45%) |
Jul 21, 2020 | 46.00 | 46.83 | 44.65 | 44.82 | 270,749 | -0.68(-1.49%) |
Jul 20, 2020 | 45.89 | 46.02 | 45.16 | 45.50 | 530,189 | -0.15(-0.33%) |
Jul 17, 2020 | 45.13 | 45.95 | 44.59 | 45.65 | 459,200 | +0.67(+1.49%) |
Jul 16, 2020 | 45.46 | 46.02 | 44.90 | 44.98 | 313,501 | -0.53(-1.16%) |
Jul 15, 2020 | 45.42 | 46.28 | 45.34 | 45.51 | 330,159 | +0.54(+1.20%) |
Jul 14, 2020 | 44.38 | 45.06 | 43.88 | 44.97 | 821,629 | +0.38(+0.85%) |
Jul 13, 2020 | 46.33 | 46.81 | 44.42 | 44.59 | 573,311 | -1.42(-3.09%) |
Jul 10, 2020 | 44.33 | 46.10 | 44.01 | 46.01 | 743,000 | +1.77(+4.00%) |
Jul 09, 2020 | 43.29 | 44.28 | 42.85 | 44.24 | 813,098 | +1.23(+2.86%) |
Jul 08, 2020 | 42.61 | 43.69 | 42.01 | 43.01 | 715,393 | +0.90(+2.14%) |
Jul 07, 2020 | 42.66 | 43.34 | 42.01 | 42.11 | 477,112 | -0.88(-2.05%) |
Jul 06, 2020 | 43.35 | 43.86 | 42.79 | 42.99 | 632,944 | +0.10(+0.23%) |
Jul 02, 2020 | 44.41 | 44.68 | 42.63 | 42.89 | 421,000 | -0.99(-2.26%) |
Jul 01, 2020 | 44.59 | 45.11 | 43.33 | 43.88 | 1,522,025 | -0.45(-1.02%) |
Jun 30, 2020 | 44.82 | 45.27 | 44.16 | 44.33 | 486,687 | -0.74(-1.64%) |
Jun 29, 2020 | 44.78 | 45.17 | 44.05 | 45.07 | 307,591 | +0.55(+1.24%) |
Jun 26, 2020 | 44.73 | 45.12 | 44.19 | 44.52 | 799,400 | -0.54(-1.20%) |
Jun 25, 2020 | 44.76 | 45.12 | 44.41 | 45.06 | 366,465 | +0.11(+0.24%) |
Jun 24, 2020 | 44.81 | 45.15 | 43.99 | 44.95 | 616,137 | -0.12(-0.27%) |
Jun 23, 2020 | 44.20 | 45.33 | 43.73 | 45.07 | 559,350 | +1.16(+2.64%) |
Jun 22, 2020 | 44.42 | 44.55 | 43.68 | 43.91 | 320,760 | -0.67(-1.50%) |
Jun 19, 2020 | 45.68 | 46.06 | 44.30 | 44.58 | 498,000 | -0.72(-1.59%) |
Jun 18, 2020 | 45.20 | 46.29 | 44.93 | 45.30 | 367,446 | -0.26(-0.57%) |
Jun 17, 2020 | 46.00 | 46.33 | 45.35 | 45.56 | 539,985 | -0.19(-0.42%) |
Jun 16, 2020 | 45.79 | 46.48 | 45.26 | 45.75 | 501,199 | +1.28(+2.88%) |
Jun 15, 2020 | 42.88 | 44.73 | 42.43 | 44.47 | 1,085,293 | +0.64(+1.46%) |
Jun 12, 2020 | 43.25 | 44.25 | 42.76 | 43.83 | 404,700 | +1.41(+3.32%) |
Jun 11, 2020 | 43.66 | 44.24 | 42.28 | 42.42 | 417,825 | -2.46(-5.48%) |
Jun 10, 2020 | 45.94 | 46.20 | 44.55 | 44.88 | 443,090 | -0.41(-0.91%) |
Jun 09, 2020 | 44.62 | 45.70 | 44.26 | 45.29 | 286,196 | +0.15(+0.33%) |
Jun 08, 2020 | 44.90 | 45.73 | 44.25 | 45.14 | 315,872 | +0.51(+1.14%) |
Jun 05, 2020 | 44.17 | 45.63 | 43.80 | 44.63 | 581,800 | +1.31(+3.02%) |
Jun 04, 2020 | 45.52 | 45.80 | 43.07 | 43.32 | 728,710 | -2.30(-5.04%) |
Jun 03, 2020 | 46.14 | 46.67 | 45.41 | 45.62 | 591,735 | -0.33(-0.72%) |
Jun 02, 2020 | 46.53 | 46.90 | 45.83 | 45.95 | 493,704 | -0.37(-0.80%) |