Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 46.23 | 46.23 | 44.16 | 44.42 | 952,273 | -1.81(-3.92%) |
Aug 28, 2020 | 46.28 | 46.47 | 44.94 | 46.23 | 1,084,585 | +0.43(+0.95%) |
Aug 27, 2020 | 44.08 | 46.35 | 44.08 | 45.79 | 895,823 | +1.57(+3.54%) |
Aug 26, 2020 | 45.54 | 45.87 | 43.78 | 44.23 | 635,409 | -1.03(-2.28%) |
Aug 25, 2020 | 45.29 | 46.25 | 44.24 | 45.26 | 756,841 | +0.37(+0.83%) |
Aug 24, 2020 | 42.97 | 45.36 | 42.44 | 44.89 | 828,095 | +2.36(+5.56%) |
Aug 21, 2020 | 42.28 | 43.46 | 42.13 | 42.53 | 673,156 | -0.32(-0.74%) |
Aug 20, 2020 | 44.35 | 44.54 | 42.68 | 42.84 | 1,063,425 | -2.08(-4.63%) |
Aug 19, 2020 | 44.33 | 46.20 | 44.33 | 44.92 | 939,231 | +0.33(+0.75%) |
Aug 18, 2020 | 46.21 | 46.21 | 44.12 | 44.58 | 1,461,825 | -1.70(-3.68%) |
Aug 17, 2020 | 46.90 | 47.38 | 46.22 | 46.29 | 688,232 | -0.82(-1.73%) |
Aug 14, 2020 | 45.80 | 47.95 | 45.78 | 47.10 | 546,203 | +0.72(+1.55%) |
Aug 13, 2020 | 46.23 | 47.63 | 45.75 | 46.39 | 544,035 | -0.51(-1.09%) |
Aug 12, 2020 | 48.78 | 49.03 | 46.13 | 46.90 | 767,931 | -1.05(-2.19%) |
Aug 11, 2020 | 48.14 | 49.85 | 47.84 | 47.95 | 1,211,581 | +1.59(+3.43%) |
Aug 10, 2020 | 45.75 | 47.46 | 45.63 | 46.36 | 979,604 | +1.12(+2.47%) |
Aug 07, 2020 | 43.97 | 45.28 | 43.32 | 45.24 | 617,060 | +0.83(+1.88%) |
Aug 06, 2020 | 44.16 | 45.37 | 43.46 | 44.41 | 658,181 | -0.03(-0.07%) |
Aug 05, 2020 | 43.98 | 44.50 | 42.79 | 44.44 | 920,157 | +1.75(+4.11%) |
Aug 04, 2020 | 44.02 | 44.60 | 42.58 | 42.68 | 989,986 | -1.37(-3.12%) |
Aug 03, 2020 | 43.68 | 44.70 | 42.56 | 44.05 | 817,311 | +0.57(+1.31%) |
Jul 31, 2020 | 43.46 | 43.54 | 41.74 | 43.49 | 1,058,662 | -0.14(-0.31%) |
Jul 30, 2020 | 43.29 | 43.76 | 42.11 | 43.62 | 814,180 | -0.91(-2.05%) |
Jul 29, 2020 | 41.92 | 44.69 | 41.90 | 44.53 | 842,976 | +2.36(+5.60%) |
Jul 28, 2020 | 42.53 | 43.71 | 42.08 | 42.17 | 712,170 | -0.82(-1.92%) |
Jul 27, 2020 | 43.13 | 43.37 | 41.77 | 43.00 | 815,852 | -0.54(-1.24%) |
Jul 24, 2020 | 45.58 | 45.58 | 43.08 | 43.53 | 1,412,434 | -0.34(-0.78%) |
Jul 23, 2020 | 43.05 | 45.48 | 42.43 | 43.88 | 1,955,856 | +2.15(+5.14%) |
Jul 22, 2020 | 41.09 | 41.86 | 40.28 | 41.73 | 1,343,596 | +0.29(+0.71%) |
Jul 21, 2020 | 40.07 | 42.01 | 40.05 | 41.44 | 2,111,650 | +2.11(+5.36%) |
Jul 20, 2020 | 40.81 | 40.86 | 38.89 | 39.33 | 1,345,794 | -2.34(-5.62%) |
Jul 17, 2020 | 43.24 | 43.50 | 41.09 | 41.67 | 868,107 | -1.69(-3.89%) |
Jul 16, 2020 | 41.75 | 44.51 | 41.37 | 43.36 | 1,224,382 | +0.44(+1.03%) |
Jul 15, 2020 | 41.65 | 43.20 | 40.85 | 42.92 | 1,661,675 | +3.19(+8.02%) |
Jul 14, 2020 | 39.70 | 40.50 | 38.87 | 39.73 | 871,753 | -0.43(-1.07%) |
Jul 13, 2020 | 41.43 | 42.28 | 39.91 | 40.16 | 1,234,180 | -0.54(-1.32%) |
Jul 10, 2020 | 38.56 | 41.04 | 38.12 | 40.70 | 1,778,243 | +1.59(+4.06%) |
Jul 09, 2020 | 41.75 | 41.93 | 38.32 | 39.11 | 1,658,284 | -2.54(-6.10%) |
Jul 08, 2020 | 41.32 | 41.83 | 40.28 | 41.65 | 1,101,735 | +0.48(+1.17%) |
Jul 07, 2020 | 42.45 | 42.87 | 40.94 | 41.17 | 1,116,078 | -1.77(-4.13%) |
Jul 06, 2020 | 44.37 | 45.30 | 42.47 | 42.95 | 1,576,531 | +0.11(+0.25%) |
Jul 02, 2020 | 44.31 | 45.34 | 42.62 | 42.84 | 1,113,748 | -0.04(-0.09%) |
Jul 01, 2020 | 44.48 | 46.46 | 42.57 | 42.88 | 1,398,988 | -1.35(-3.06%) |
Jun 30, 2020 | 44.52 | 45.55 | 43.52 | 44.23 | 1,485,612 | -0.58(-1.29%) |
Jun 29, 2020 | 42.59 | 44.84 | 42.05 | 44.81 | 1,308,285 | +2.78(+6.62%) |
Jun 26, 2020 | 44.65 | 44.96 | 41.58 | 42.03 | 1,849,752 | -3.19(-7.05%) |
Jun 25, 2020 | 43.61 | 45.97 | 43.41 | 45.21 | 1,566,300 | +0.67(+1.50%) |
Jun 24, 2020 | 46.51 | 47.34 | 43.77 | 44.54 | 2,118,120 | -3.13(-6.56%) |
Jun 23, 2020 | 46.88 | 47.80 | 46.19 | 47.67 | 1,817,684 | +1.21(+2.60%) |
Jun 22, 2020 | 46.24 | 47.26 | 45.19 | 46.47 | 2,519,054 | +0.00(+0.00%) |
Jun 19, 2020 | 49.46 | 49.54 | 45.90 | 46.47 | 9,926,825 | -1.35(-2.83%) |
Jun 18, 2020 | 48.56 | 49.51 | 46.87 | 47.82 | 1,770,365 | -1.77(-3.58%) |
Jun 17, 2020 | 51.85 | 52.32 | 49.31 | 49.59 | 1,483,732 | -2.44(-4.69%) |
Jun 16, 2020 | 53.43 | 55.20 | 50.45 | 52.03 | 2,055,969 | +2.18(+4.37%) |
Jun 15, 2020 | 48.03 | 50.49 | 47.11 | 49.86 | 2,285,533 | -1.21(-2.36%) |
Jun 12, 2020 | 50.49 | 51.66 | 47.74 | 51.06 | 2,370,617 | +4.43(+9.50%) |
Jun 11, 2020 | 50.54 | 52.17 | 46.11 | 46.63 | 3,012,665 | -8.80(-15.88%) |
Jun 10, 2020 | 60.77 | 60.90 | 54.55 | 55.44 | 2,150,066 | -6.82(-10.96%) |
Jun 09, 2020 | 60.87 | 64.14 | 60.22 | 62.26 | 2,058,500 | -2.53(-3.90%) |
Jun 08, 2020 | 63.03 | 64.97 | 61.38 | 64.79 | 2,283,119 | +5.64(+9.53%) |
Jun 05, 2020 | 58.59 | 61.33 | 57.53 | 59.15 | 2,650,023 | +5.70(+10.65%) |
Jun 04, 2020 | 53.85 | 54.97 | 51.52 | 53.46 | 2,143,128 | -0.63(-1.16%) |
Jun 03, 2020 | 50.61 | 54.40 | 50.61 | 54.08 | 1,886,673 | +5.31(+10.89%) |
Jun 02, 2020 | 50.00 | 50.64 | 48.20 | 48.77 | 1,660,887 | -0.15(-0.30%) |