Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 46.39 | 47.03 | 45.90 | 45.94 | 289,889 | -0.82(-1.75%) |
Aug 28, 2020 | 47.25 | 47.25 | 46.09 | 46.76 | 123,400 | +0.57(+1.23%) |
Aug 27, 2020 | 45.47 | 46.72 | 45.07 | 46.19 | 272,537 | +0.80(+1.76%) |
Aug 26, 2020 | 45.86 | 45.92 | 45.14 | 45.39 | 190,973 | -0.74(-1.60%) |
Aug 25, 2020 | 46.95 | 46.98 | 45.77 | 46.13 | 284,445 | -0.37(-0.80%) |
Aug 24, 2020 | 45.79 | 46.96 | 45.74 | 46.50 | 176,792 | +0.52(+1.13%) |
Aug 21, 2020 | 44.88 | 47.00 | 44.88 | 45.98 | 304,500 | +0.97(+2.16%) |
Aug 20, 2020 | 45.58 | 45.60 | 44.39 | 45.01 | 207,294 | -1.13(-2.45%) |
Aug 19, 2020 | 43.60 | 46.34 | 43.41 | 46.14 | 523,152 | +2.53(+5.80%) |
Aug 18, 2020 | 44.40 | 45.59 | 42.97 | 43.61 | 478,926 | -0.52(-1.18%) |
Aug 17, 2020 | 44.22 | 44.40 | 43.16 | 44.13 | 127,031 | -0.15(-0.34%) |
Aug 14, 2020 | 43.81 | 44.72 | 43.51 | 44.28 | 311,100 | -0.05(-0.11%) |
Aug 13, 2020 | 43.91 | 45.02 | 42.90 | 44.33 | 253,847 | +0.10(+0.23%) |
Aug 12, 2020 | 44.71 | 45.53 | 43.80 | 44.23 | 225,594 | +0.60(+1.38%) |
Aug 11, 2020 | 44.79 | 45.74 | 43.36 | 43.63 | 283,260 | -0.58(-1.31%) |
Aug 10, 2020 | 43.37 | 44.59 | 43.18 | 44.21 | 318,055 | +1.23(+2.86%) |
Aug 07, 2020 | 46.02 | 46.18 | 42.52 | 42.98 | 816,400 | -3.27(-7.07%) |
Aug 06, 2020 | 42.54 | 47.55 | 42.11 | 46.25 | 1,352,848 | +6.87(+17.45%) |
Aug 05, 2020 | 36.47 | 40.03 | 36.44 | 39.38 | 584,607 | +3.18(+8.78%) |
Aug 04, 2020 | 36.11 | 36.42 | 35.33 | 36.20 | 153,506 | +0.03(+0.08%) |
Aug 03, 2020 | 36.48 | 36.55 | 35.73 | 36.17 | 135,808 | -0.36(-0.99%) |
Jul 31, 2020 | 35.52 | 36.70 | 34.60 | 36.53 | 602,600 | +0.83(+2.32%) |
Jul 30, 2020 | 35.76 | 35.94 | 35.37 | 35.70 | 299,793 | -0.87(-2.38%) |
Jul 29, 2020 | 35.79 | 36.61 | 35.67 | 36.57 | 260,012 | +1.06(+2.99%) |
Jul 28, 2020 | 35.17 | 35.89 | 35.02 | 35.51 | 185,775 | +0.37(+1.05%) |
Jul 27, 2020 | 34.60 | 35.20 | 34.36 | 35.14 | 143,781 | +0.32(+0.92%) |
Jul 24, 2020 | 35.17 | 35.40 | 34.68 | 34.82 | 133,500 | -0.51(-1.44%) |
Jul 23, 2020 | 34.95 | 35.80 | 34.81 | 35.33 | 187,361 | +0.41(+1.17%) |
Jul 22, 2020 | 34.45 | 35.05 | 34.38 | 34.92 | 157,554 | +0.07(+0.20%) |
Jul 21, 2020 | 35.68 | 35.97 | 34.26 | 34.85 | 335,491 | -0.32(-0.91%) |
Jul 20, 2020 | 34.35 | 35.33 | 34.35 | 35.17 | 178,481 | +0.50(+1.44%) |
Jul 17, 2020 | 35.97 | 36.32 | 34.66 | 34.67 | 305,800 | -1.39(-3.85%) |
Jul 16, 2020 | 35.09 | 36.60 | 34.63 | 36.06 | 449,343 | +0.72(+2.04%) |
Jul 15, 2020 | 34.00 | 35.38 | 33.45 | 35.34 | 420,201 | +2.05(+6.16%) |
Jul 14, 2020 | 32.48 | 33.30 | 32.01 | 33.29 | 233,678 | +0.90(+2.78%) |
Jul 13, 2020 | 32.56 | 33.39 | 32.16 | 32.39 | 208,024 | +0.34(+1.06%) |
Jul 10, 2020 | 30.87 | 32.11 | 30.55 | 32.05 | 251,700 | +1.18(+3.82%) |
Jul 09, 2020 | 33.05 | 33.72 | 30.78 | 30.87 | 438,133 | -2.48(-7.44%) |
Jul 08, 2020 | 32.32 | 33.35 | 32.11 | 33.35 | 230,727 | +0.84(+2.58%) |
Jul 07, 2020 | 33.90 | 33.93 | 32.45 | 32.51 | 330,155 | -1.77(-5.16%) |
Jul 06, 2020 | 34.79 | 34.81 | 33.87 | 34.28 | 191,925 | +0.46(+1.36%) |
Jul 02, 2020 | 34.59 | 34.78 | 33.65 | 33.82 | 189,400 | +0.17(+0.51%) |
Jul 01, 2020 | 34.10 | 34.67 | 33.26 | 33.65 | 245,507 | -0.53(-1.55%) |
Jun 30, 2020 | 33.84 | 34.74 | 33.79 | 34.18 | 244,060 | +0.10(+0.29%) |
Jun 29, 2020 | 33.13 | 34.26 | 32.25 | 34.08 | 335,813 | +1.63(+5.04%) |
Jun 26, 2020 | 34.60 | 34.85 | 32.19 | 32.45 | 698,700 | -2.08(-6.01%) |
Jun 25, 2020 | 33.74 | 34.73 | 33.03 | 34.52 | 1,066,944 | +0.44(+1.29%) |
Jun 24, 2020 | 34.50 | 34.79 | 33.69 | 34.08 | 535,066 | -0.66(-1.90%) |
Jun 23, 2020 | 36.44 | 36.54 | 34.64 | 34.74 | 592,162 | -1.26(-3.50%) |
Jun 22, 2020 | 35.62 | 36.55 | 35.20 | 36.00 | 316,029 | +0.03(+0.08%) |
Jun 19, 2020 | 37.03 | 37.15 | 35.58 | 35.97 | 335,500 | -0.53(-1.45%) |
Jun 18, 2020 | 36.83 | 37.65 | 36.17 | 36.50 | 254,736 | -0.75(-2.01%) |
Jun 17, 2020 | 37.19 | 37.85 | 36.80 | 37.25 | 206,354 | +0.01(+0.03%) |
Jun 16, 2020 | 39.13 | 39.25 | 35.41 | 37.24 | 401,760 | -0.29(-0.77%) |
Jun 15, 2020 | 33.83 | 37.60 | 33.83 | 37.53 | 267,206 | +1.82(+5.10%) |
Jun 12, 2020 | 36.40 | 36.56 | 33.65 | 35.71 | 469,500 | +0.80(+2.29%) |
Jun 11, 2020 | 33.41 | 35.36 | 33.16 | 34.91 | 480,144 | -0.23(-0.65%) |
Jun 10, 2020 | 36.77 | 36.77 | 34.32 | 35.14 | 339,624 | -1.53(-4.17%) |
Jun 09, 2020 | 35.83 | 37.27 | 35.83 | 36.67 | 263,432 | -0.16(-0.43%) |
Jun 08, 2020 | 38.23 | 38.35 | 36.16 | 36.83 | 353,155 | -0.44(-1.18%) |
Jun 05, 2020 | 35.25 | 37.82 | 35.25 | 37.27 | 790,500 | +2.98(+8.69%) |
Jun 04, 2020 | 33.11 | 34.44 | 32.69 | 34.29 | 781,412 | +0.96(+2.88%) |
Jun 03, 2020 | 33.07 | 34.15 | 32.94 | 33.33 | 288,825 | +0.84(+2.59%) |
Jun 02, 2020 | 32.60 | 32.98 | 32.26 | 32.49 | 326,518 | +0.25(+0.78%) |