Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 47.89 | 48.43 | 47.44 | 48.43 | 246,959 | +0.73(+1.53%) |
Aug 28, 2020 | 47.35 | 47.89 | 47.35 | 47.70 | 98,619 | +0.45(+0.95%) |
Aug 27, 2020 | 47.63 | 47.63 | 46.53 | 47.25 | 104,130 | +0.03(+0.06%) |
Aug 26, 2020 | 46.57 | 47.48 | 46.43 | 47.22 | 300,987 | +1.32(+2.88%) |
Aug 25, 2020 | 45.04 | 45.94 | 44.59 | 45.90 | 147,678 | +0.85(+1.89%) |
Aug 24, 2020 | 46.03 | 46.03 | 44.43 | 45.05 | 92,938 | -0.30(-0.66%) |
Aug 21, 2020 | 45.56 | 45.64 | 45.19 | 45.35 | 55,910 | -0.57(-1.25%) |
Aug 20, 2020 | 44.74 | 45.97 | 44.69 | 45.93 | 54,196 | +1.03(+2.31%) |
Aug 19, 2020 | 44.94 | 45.24 | 44.70 | 44.89 | 51,757 | -0.02(-0.04%) |
Aug 18, 2020 | 44.52 | 44.91 | 44.08 | 44.91 | 50,412 | +0.67(+1.51%) |
Aug 17, 2020 | 43.72 | 44.25 | 43.42 | 44.24 | 64,645 | +1.12(+2.60%) |
Aug 14, 2020 | 43.52 | 43.74 | 43.00 | 43.12 | 29,505 | -0.41(-0.94%) |
Aug 13, 2020 | 43.20 | 43.91 | 43.15 | 43.53 | 73,103 | +0.38(+0.88%) |
Aug 12, 2020 | 43.31 | 43.47 | 42.99 | 43.15 | 46,916 | +0.48(+1.12%) |
Aug 11, 2020 | 43.62 | 43.75 | 42.51 | 42.67 | 97,766 | -0.98(-2.24%) |
Aug 10, 2020 | 44.91 | 44.98 | 43.02 | 43.65 | 80,515 | -0.82(-1.84%) |
Aug 07, 2020 | 45.62 | 45.63 | 43.82 | 44.47 | 103,920 | -1.79(-3.87%) |
Aug 06, 2020 | 46.76 | 46.76 | 45.56 | 46.26 | 73,233 | -0.19(-0.41%) |
Aug 05, 2020 | 46.25 | 46.56 | 46.00 | 46.45 | 85,743 | +0.34(+0.74%) |
Aug 04, 2020 | 46.11 | 46.26 | 45.54 | 46.11 | 62,968 | +0.17(+0.37%) |
Aug 03, 2020 | 44.99 | 45.99 | 44.79 | 45.94 | 100,247 | +1.63(+3.69%) |
Jul 31, 2020 | 44.19 | 44.39 | 43.60 | 44.31 | 82,015 | +1.06(+2.44%) |
Jul 30, 2020 | 43.00 | 43.54 | 42.64 | 43.25 | 43,729 | +0.04(+0.09%) |
Jul 29, 2020 | 43.11 | 43.37 | 42.86 | 43.21 | 44,465 | +0.65(+1.53%) |
Jul 28, 2020 | 42.65 | 43.13 | 42.52 | 42.56 | 48,257 | +0.09(+0.21%) |
Jul 27, 2020 | 41.92 | 42.64 | 41.79 | 42.47 | 46,465 | +0.90(+2.16%) |
Jul 24, 2020 | 41.40 | 41.85 | 40.48 | 41.57 | 96,618 | -0.73(-1.73%) |
Jul 23, 2020 | 43.38 | 43.78 | 41.79 | 42.30 | 77,444 | -1.14(-2.62%) |
Jul 22, 2020 | 43.36 | 43.92 | 43.02 | 43.44 | 58,151 | -0.23(-0.53%) |
Jul 21, 2020 | 44.82 | 44.82 | 43.50 | 43.67 | 62,662 | -0.48(-1.09%) |
Jul 20, 2020 | 42.87 | 44.28 | 42.49 | 44.15 | 97,087 | +1.26(+2.94%) |
Jul 17, 2020 | 42.69 | 42.98 | 42.16 | 42.89 | 66,812 | +0.54(+1.27%) |
Jul 16, 2020 | 42.74 | 42.74 | 41.90 | 42.35 | 81,411 | -0.82(-1.90%) |
Jul 15, 2020 | 43.58 | 43.69 | 42.36 | 43.17 | 88,523 | +0.53(+1.24%) |
Jul 14, 2020 | 42.37 | 42.88 | 40.57 | 42.64 | 268,057 | -0.09(-0.21%) |
Jul 13, 2020 | 45.18 | 45.18 | 42.39 | 42.73 | 211,338 | -1.51(-3.41%) |
Jul 10, 2020 | 44.60 | 44.74 | 43.99 | 44.24 | 109,821 | -0.34(-0.76%) |
Jul 09, 2020 | 44.56 | 44.72 | 43.11 | 44.58 | 337,550 | +0.59(+1.34%) |
Jul 08, 2020 | 43.31 | 44.06 | 43.19 | 43.99 | 207,699 | +1.24(+2.90%) |
Jul 07, 2020 | 41.99 | 42.98 | 41.99 | 42.75 | 94,621 | +0.72(+1.71%) |
Jul 06, 2020 | 42.63 | 42.96 | 41.79 | 42.03 | 99,890 | +0.61(+1.47%) |
Jul 02, 2020 | 41.20 | 41.68 | 41.19 | 41.42 | 79,715 | +0.59(+1.44%) |
Jul 01, 2020 | 40.30 | 40.92 | 40.30 | 40.83 | 42,861 | +0.40(+0.99%) |
Jun 30, 2020 | 39.86 | 40.69 | 39.86 | 40.43 | 63,405 | +0.68(+1.71%) |
Jun 29, 2020 | 40.19 | 40.19 | 38.64 | 39.75 | 100,307 | -0.34(-0.85%) |
Jun 26, 2020 | 40.96 | 41.03 | 39.71 | 40.09 | 72,113 | -0.99(-2.41%) |
Jun 25, 2020 | 40.53 | 41.10 | 40.14 | 41.08 | 61,656 | +0.52(+1.28%) |
Jun 24, 2020 | 41.26 | 42.00 | 39.90 | 40.56 | 83,477 | -1.15(-2.76%) |
Jun 23, 2020 | 41.93 | 42.21 | 41.45 | 41.71 | 137,676 | +0.39(+0.93%) |
Jun 22, 2020 | 41.45 | 41.69 | 40.74 | 41.33 | 143,437 | +0.02(+0.05%) |
Jun 19, 2020 | 41.92 | 41.98 | 41.05 | 41.31 | 167,032 | +0.38(+0.94%) |
Jun 18, 2020 | 40.36 | 41.01 | 40.29 | 40.92 | 96,017 | +0.88(+2.21%) |
Jun 17, 2020 | 40.00 | 40.48 | 39.76 | 40.04 | 106,782 | +0.44(+1.10%) |
Jun 16, 2020 | 40.42 | 40.65 | 38.74 | 39.60 | 89,318 | +0.68(+1.75%) |
Jun 15, 2020 | 37.37 | 39.02 | 36.99 | 38.92 | 74,008 | +1.53(+4.09%) |
Jun 12, 2020 | 37.85 | 37.96 | 36.70 | 37.39 | 35,606 | +0.88(+2.41%) |
Jun 11, 2020 | 37.31 | 37.99 | 36.21 | 36.51 | 55,082 | -2.03(-5.27%) |
Jun 10, 2020 | 38.69 | 38.85 | 38.19 | 38.54 | 35,333 | +0.17(+0.45%) |
Jun 09, 2020 | 38.67 | 38.67 | 38.05 | 38.37 | 29,604 | -0.30(-0.78%) |
Jun 08, 2020 | 38.03 | 38.78 | 37.70 | 38.67 | 46,822 | +0.84(+2.22%) |
Jun 05, 2020 | 37.95 | 38.17 | 37.41 | 37.83 | 30,305 | +0.15(+0.40%) |
Jun 04, 2020 | 38.35 | 38.41 | 37.37 | 37.68 | 48,525 | -0.89(-2.31%) |
Jun 03, 2020 | 38.31 | 38.71 | 38.11 | 38.57 | 64,062 | +0.68(+1.79%) |
Jun 02, 2020 | 37.73 | 37.90 | 36.87 | 37.89 | 26,454 | +0.42(+1.12%) |