Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 49.76 | 50.04 | 49.63 | 49.88 | 1,857,353 | +0.13(+0.26%) |
Aug 28, 2020 | 49.89 | 49.89 | 49.27 | 49.75 | 1,139,981 | +0.15(+0.29%) |
Aug 27, 2020 | 48.92 | 49.83 | 48.53 | 49.60 | 1,351,252 | +0.76(+1.56%) |
Aug 26, 2020 | 48.58 | 48.90 | 48.23 | 48.84 | 1,483,401 | +0.14(+0.29%) |
Aug 25, 2020 | 48.42 | 48.74 | 48.25 | 48.69 | 655,486 | +0.60(+1.25%) |
Aug 24, 2020 | 48.66 | 48.71 | 47.89 | 48.09 | 647,614 | -0.20(-0.41%) |
Aug 21, 2020 | 48.28 | 48.35 | 47.93 | 48.29 | 459,404 | +0.01(+0.02%) |
Aug 20, 2020 | 48.18 | 48.49 | 48.02 | 48.28 | 884,890 | -0.08(-0.16%) |
Aug 19, 2020 | 48.67 | 48.70 | 48.23 | 48.35 | 874,178 | -0.14(-0.29%) |
Aug 18, 2020 | 48.49 | 48.64 | 48.23 | 48.50 | 714,435 | +0.15(+0.31%) |
Aug 17, 2020 | 48.16 | 48.52 | 48.15 | 48.35 | 829,359 | +0.37(+0.77%) |
Aug 14, 2020 | 48.37 | 48.49 | 47.78 | 47.98 | 649,503 | -0.52(-1.07%) |
Aug 13, 2020 | 48.17 | 48.55 | 48.06 | 48.49 | 706,282 | +0.24(+0.49%) |
Aug 12, 2020 | 47.80 | 48.43 | 47.70 | 48.26 | 1,079,107 | +0.80(+1.69%) |
Aug 11, 2020 | 47.91 | 47.91 | 47.36 | 47.46 | 768,345 | -0.27(-0.56%) |
Aug 10, 2020 | 48.17 | 48.17 | 47.61 | 47.72 | 911,497 | -0.40(-0.83%) |
Aug 07, 2020 | 47.98 | 48.46 | 47.77 | 48.12 | 787,202 | +0.11(+0.24%) |
Aug 06, 2020 | 48.40 | 48.40 | 47.53 | 48.01 | 868,932 | -0.62(-1.27%) |
Aug 05, 2020 | 48.26 | 48.68 | 48.16 | 48.63 | 961,782 | +0.63(+1.31%) |
Aug 04, 2020 | 48.36 | 48.36 | 47.78 | 48.00 | 810,386 | -0.47(-0.97%) |
Aug 03, 2020 | 48.44 | 48.66 | 48.28 | 48.46 | 1,854,879 | +0.37(+0.76%) |
Jul 31, 2020 | 48.18 | 48.18 | 47.47 | 48.10 | 651,330 | -0.09(-0.18%) |
Jul 30, 2020 | 48.10 | 48.25 | 47.47 | 48.19 | 761,295 | -0.32(-0.66%) |
Jul 29, 2020 | 47.87 | 48.71 | 47.79 | 48.51 | 1,044,085 | +0.93(+1.95%) |
Jul 28, 2020 | 47.86 | 47.92 | 47.50 | 47.58 | 807,449 | -0.37(-0.77%) |
Jul 27, 2020 | 47.49 | 48.00 | 47.39 | 47.95 | 1,039,936 | +0.48(+1.01%) |
Jul 24, 2020 | 47.60 | 47.66 | 46.88 | 47.47 | 719,571 | -0.36(-0.75%) |
Jul 23, 2020 | 48.00 | 48.50 | 47.60 | 47.82 | 2,076,642 | +0.04(+0.08%) |
Jul 22, 2020 | 47.44 | 47.91 | 47.29 | 47.79 | 992,557 | +0.53(+1.11%) |
Jul 21, 2020 | 47.32 | 47.56 | 47.13 | 47.26 | 9,200,186 | +0.18(+0.38%) |
Jul 20, 2020 | 47.04 | 47.37 | 46.82 | 47.08 | 1,029,968 | +0.12(+0.27%) |
Jul 17, 2020 | 46.04 | 47.18 | 46.03 | 46.96 | 3,563,127 | +1.17(+2.56%) |
Jul 16, 2020 | 46.00 | 46.00 | 45.42 | 45.79 | 615,425 | -0.29(-0.64%) |
Jul 15, 2020 | 45.44 | 46.19 | 45.44 | 46.08 | 1,269,437 | +1.15(+2.56%) |
Jul 14, 2020 | 43.88 | 44.98 | 43.70 | 44.93 | 1,407,088 | +0.96(+2.18%) |
Jul 13, 2020 | 44.51 | 45.16 | 43.93 | 43.98 | 2,061,051 | -0.30(-0.67%) |
Jul 10, 2020 | 44.46 | 44.50 | 43.98 | 44.27 | 1,005,328 | -0.19(-0.43%) |
Jul 09, 2020 | 44.42 | 44.73 | 43.82 | 44.46 | 990,699 | +0.08(+0.19%) |
Jul 08, 2020 | 44.31 | 44.51 | 44.04 | 44.38 | 835,927 | +0.21(+0.49%) |
Jul 07, 2020 | 44.36 | 44.84 | 44.09 | 44.17 | 707,751 | -0.41(-0.92%) |
Jul 06, 2020 | 44.48 | 44.92 | 44.39 | 44.58 | 2,944,844 | +0.55(+1.25%) |
Jul 02, 2020 | 44.13 | 44.29 | 43.95 | 44.03 | 1,487,885 | +0.43(+0.98%) |
Jul 01, 2020 | 43.57 | 43.76 | 43.21 | 43.60 | 1,275,176 | +0.14(+0.33%) |
Jun 30, 2020 | 42.39 | 43.62 | 42.35 | 43.46 | 995,689 | +1.06(+2.49%) |
Jun 29, 2020 | 42.18 | 42.41 | 41.82 | 42.40 | 594,788 | +0.40(+0.95%) |
Jun 26, 2020 | 42.26 | 42.63 | 41.81 | 42.00 | 1,706,011 | -0.30(-0.70%) |
Jun 25, 2020 | 41.86 | 42.34 | 41.34 | 42.30 | 2,953,124 | +0.33(+0.79%) |
Jun 24, 2020 | 43.35 | 43.35 | 41.60 | 41.97 | 3,624,111 | -1.65(-3.79%) |
Jun 23, 2020 | 43.62 | 43.95 | 43.56 | 43.62 | 1,354,756 | +0.30(+0.70%) |
Jun 22, 2020 | 43.24 | 43.38 | 42.82 | 43.32 | 826,349 | -0.04(-0.09%) |
Jun 19, 2020 | 43.64 | 43.96 | 43.18 | 43.35 | 863,973 | +0.15(+0.34%) |
Jun 18, 2020 | 43.22 | 43.52 | 43.08 | 43.21 | 596,318 | -0.17(-0.40%) |
Jun 17, 2020 | 43.35 | 43.70 | 43.19 | 43.38 | 628,982 | +0.26(+0.60%) |
Jun 16, 2020 | 43.70 | 43.70 | 42.84 | 43.12 | 3,784,116 | +0.52(+1.21%) |
Jun 15, 2020 | 41.29 | 42.82 | 41.21 | 42.60 | 4,737,466 | +0.57(+1.36%) |
Jun 12, 2020 | 42.30 | 42.70 | 41.21 | 42.03 | 1,428,623 | +0.62(+1.50%) |
Jun 11, 2020 | 43.28 | 43.28 | 41.30 | 41.41 | 2,606,032 | -2.52(-5.73%) |
Jun 10, 2020 | 43.94 | 44.12 | 43.57 | 43.93 | 823,705 | +0.15(+0.33%) |
Jun 09, 2020 | 44.31 | 44.65 | 43.73 | 43.78 | 1,213,104 | -0.82(-1.84%) |
Jun 08, 2020 | 44.38 | 44.60 | 44.08 | 44.60 | 1,138,416 | +0.21(+0.48%) |
Jun 05, 2020 | 43.48 | 44.60 | 43.26 | 44.39 | 1,753,005 | +1.26(+2.92%) |
Jun 04, 2020 | 43.65 | 43.80 | 42.93 | 43.13 | 929,105 | -0.72(-1.63%) |
Jun 03, 2020 | 44.06 | 44.06 | 43.65 | 43.85 | 2,688,354 | +0.01(+0.02%) |
Jun 02, 2020 | 43.90 | 43.90 | 43.38 | 43.84 | 880,886 | +0.07(+0.15%) |