Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 42.01 | 42.73 | 42.01 | 42.25 | 877,220 | +0.25(+0.60%) |
Aug 28, 2020 | 42.83 | 42.91 | 41.29 | 42.00 | 1,074,523 | -0.64(-1.50%) |
Aug 27, 2020 | 42.27 | 43.02 | 42.24 | 42.64 | 1,007,566 | +0.36(+0.85%) |
Aug 26, 2020 | 41.31 | 42.76 | 41.24 | 42.28 | 1,148,834 | +1.09(+2.65%) |
Aug 25, 2020 | 41.24 | 41.35 | 40.51 | 41.19 | 1,790,484 | +0.12(+0.29%) |
Aug 24, 2020 | 42.43 | 42.43 | 40.70 | 41.07 | 2,422,552 | -1.33(-3.13%) |
Aug 21, 2020 | 42.06 | 42.76 | 42.06 | 42.40 | 607,310 | +0.34(+0.81%) |
Aug 20, 2020 | 42.79 | 42.89 | 41.83 | 42.06 | 1,048,753 | -0.94(-2.18%) |
Aug 19, 2020 | 43.44 | 43.74 | 42.97 | 42.99 | 892,773 | -0.19(-0.44%) |
Aug 18, 2020 | 44.02 | 44.04 | 43.14 | 43.18 | 931,506 | -0.58(-1.32%) |
Aug 17, 2020 | 43.08 | 43.99 | 42.80 | 43.76 | 1,440,611 | +1.05(+2.45%) |
Aug 14, 2020 | 43.16 | 43.32 | 42.64 | 42.71 | 1,167,112 | -0.55(-1.28%) |
Aug 13, 2020 | 42.79 | 43.66 | 42.79 | 43.27 | 1,002,027 | +0.35(+0.81%) |
Aug 12, 2020 | 42.99 | 44.12 | 42.78 | 42.92 | 1,019,197 | +0.29(+0.69%) |
Aug 11, 2020 | 43.93 | 44.03 | 42.32 | 42.62 | 1,958,474 | -0.89(-2.05%) |
Aug 10, 2020 | 43.53 | 43.92 | 43.07 | 43.52 | 1,124,189 | -0.01(-0.02%) |
Aug 07, 2020 | 43.05 | 43.98 | 43.05 | 43.53 | 1,257,329 | +0.18(+0.41%) |
Aug 06, 2020 | 43.94 | 44.49 | 42.89 | 43.35 | 1,102,337 | -0.72(-1.64%) |
Aug 05, 2020 | 43.94 | 44.69 | 43.94 | 44.07 | 975,779 | +0.29(+0.67%) |
Aug 04, 2020 | 44.02 | 44.28 | 43.07 | 43.78 | 1,522,713 | -0.54(-1.21%) |
Aug 03, 2020 | 43.98 | 44.69 | 43.29 | 44.31 | 2,125,941 | +0.50(+1.14%) |
Jul 31, 2020 | 45.01 | 45.53 | 42.96 | 43.81 | 2,782,286 | -1.28(-2.85%) |
Jul 30, 2020 | 47.85 | 48.09 | 44.72 | 45.10 | 1,869,019 | -3.11(-6.46%) |
Jul 29, 2020 | 46.82 | 48.34 | 46.70 | 48.21 | 1,014,718 | +1.70(+3.64%) |
Jul 28, 2020 | 46.19 | 47.18 | 46.03 | 46.52 | 701,670 | +0.00(+0.00%) |
Jul 27, 2020 | 46.40 | 46.53 | 45.73 | 46.52 | 803,995 | +0.10(+0.21%) |
Jul 24, 2020 | 46.81 | 46.91 | 46.12 | 46.42 | 442,122 | -0.52(-1.10%) |
Jul 23, 2020 | 47.37 | 48.42 | 46.64 | 46.93 | 899,130 | -0.53(-1.11%) |
Jul 22, 2020 | 47.34 | 48.17 | 47.17 | 47.46 | 579,623 | -0.23(-0.49%) |
Jul 21, 2020 | 46.40 | 47.73 | 46.09 | 47.69 | 1,550,760 | +1.63(+3.55%) |
Jul 20, 2020 | 46.21 | 46.38 | 45.56 | 46.06 | 1,336,874 | -0.18(-0.39%) |
Jul 17, 2020 | 45.88 | 46.46 | 45.58 | 46.24 | 661,557 | +0.54(+1.17%) |
Jul 16, 2020 | 46.04 | 46.15 | 44.81 | 45.70 | 894,277 | -0.56(-1.21%) |
Jul 15, 2020 | 45.96 | 46.46 | 45.53 | 46.27 | 1,174,025 | +1.02(+2.25%) |
Jul 14, 2020 | 43.89 | 45.30 | 43.70 | 45.25 | 948,106 | +1.35(+3.07%) |
Jul 13, 2020 | 45.08 | 45.61 | 43.84 | 43.90 | 1,204,916 | -0.79(-1.78%) |
Jul 10, 2020 | 44.66 | 44.74 | 43.54 | 44.69 | 976,366 | +0.17(+0.38%) |
Jul 09, 2020 | 44.80 | 44.80 | 42.21 | 44.53 | 2,759,233 | -0.40(-0.89%) |
Jul 08, 2020 | 43.78 | 44.99 | 43.78 | 44.93 | 1,538,322 | +1.19(+2.71%) |
Jul 07, 2020 | 44.29 | 44.69 | 43.66 | 43.74 | 1,304,760 | -1.00(-2.23%) |
Jul 06, 2020 | 45.69 | 46.04 | 44.65 | 44.74 | 1,058,287 | +0.21(+0.46%) |
Jul 02, 2020 | 45.61 | 45.77 | 43.96 | 44.53 | 2,445,287 | -0.22(-0.50%) |
Jul 01, 2020 | 44.83 | 45.70 | 43.65 | 44.76 | 1,532,568 | +0.21(+0.48%) |
Jun 30, 2020 | 42.57 | 44.84 | 42.57 | 44.54 | 2,486,277 | +1.82(+4.26%) |
Jun 29, 2020 | 41.41 | 42.89 | 40.25 | 42.72 | 1,915,101 | +1.46(+3.55%) |
Jun 26, 2020 | 43.77 | 44.39 | 40.60 | 41.26 | 14,520,990 | -2.94(-6.66%) |
Jun 25, 2020 | 43.55 | 45.46 | 43.27 | 44.20 | 2,590,089 | +0.03(+0.06%) |
Jun 24, 2020 | 45.44 | 45.93 | 43.62 | 44.18 | 1,598,593 | -1.61(-3.51%) |
Jun 23, 2020 | 46.66 | 47.12 | 45.44 | 45.78 | 1,796,575 | -0.32(-0.70%) |
Jun 22, 2020 | 46.85 | 47.18 | 45.55 | 46.10 | 1,903,473 | -1.26(-2.66%) |
Jun 19, 2020 | 49.41 | 49.42 | 47.11 | 47.36 | 2,015,157 | -1.12(-2.30%) |
Jun 18, 2020 | 46.94 | 49.03 | 46.53 | 48.48 | 1,883,290 | +1.17(+2.47%) |
Jun 17, 2020 | 47.25 | 47.59 | 46.80 | 47.31 | 1,630,302 | +0.04(+0.09%) |
Jun 16, 2020 | 47.59 | 47.84 | 46.33 | 47.26 | 2,260,666 | +1.50(+3.28%) |
Jun 15, 2020 | 42.73 | 46.26 | 42.47 | 45.77 | 2,086,273 | +1.85(+4.21%) |
Jun 12, 2020 | 43.71 | 44.21 | 42.01 | 43.92 | 2,376,027 | +1.92(+4.57%) |
Jun 11, 2020 | 42.88 | 43.62 | 41.96 | 42.00 | 2,219,147 | -3.35(-7.38%) |
Jun 10, 2020 | 46.43 | 46.47 | 45.11 | 45.35 | 1,502,860 | -1.12(-2.40%) |
Jun 09, 2020 | 46.07 | 46.99 | 45.26 | 46.46 | 1,327,481 | -0.67(-1.42%) |
Jun 08, 2020 | 48.13 | 48.13 | 46.35 | 47.13 | 2,271,733 | -0.29(-0.62%) |
Jun 05, 2020 | 46.65 | 48.94 | 46.55 | 47.43 | 3,245,366 | +1.63(+3.57%) |
Jun 04, 2020 | 45.66 | 45.82 | 44.41 | 45.79 | 1,562,207 | -0.25(-0.54%) |
Jun 03, 2020 | 44.61 | 46.11 | 44.47 | 46.04 | 2,093,805 | +1.58(+3.55%) |
Jun 02, 2020 | 43.49 | 44.46 | 42.72 | 44.46 | 2,381,621 | +1.41(+3.27%) |