Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 47.96 | 47.96 | 46.56 | 47.03 | 2,046,715 | -0.82(-1.71%) |
Aug 28, 2020 | 47.55 | 47.90 | 46.97 | 47.85 | 863,300 | +0.50(+1.06%) |
Aug 27, 2020 | 46.89 | 47.90 | 46.87 | 47.35 | 1,306,571 | +0.37(+0.79%) |
Aug 26, 2020 | 47.01 | 47.32 | 46.47 | 46.98 | 1,704,853 | -0.41(-0.87%) |
Aug 25, 2020 | 47.32 | 48.03 | 47.01 | 47.39 | 1,715,190 | +0.38(+0.81%) |
Aug 24, 2020 | 45.08 | 47.05 | 44.95 | 47.01 | 1,277,992 | +2.10(+4.68%) |
Aug 21, 2020 | 44.40 | 45.05 | 44.34 | 44.91 | 883,100 | +0.83(+1.88%) |
Aug 20, 2020 | 43.83 | 44.61 | 43.63 | 44.08 | 1,278,416 | -0.23(-0.52%) |
Aug 19, 2020 | 44.38 | 44.58 | 43.76 | 44.31 | 1,000,102 | -0.35(-0.78%) |
Aug 18, 2020 | 45.16 | 45.43 | 44.57 | 44.66 | 966,899 | -0.43(-0.95%) |
Aug 17, 2020 | 45.93 | 46.01 | 44.93 | 45.09 | 1,474,676 | -0.93(-2.02%) |
Aug 14, 2020 | 45.78 | 46.46 | 45.43 | 46.02 | 1,049,400 | -0.01(-0.02%) |
Aug 13, 2020 | 46.80 | 47.09 | 45.76 | 46.03 | 838,647 | -1.25(-2.64%) |
Aug 12, 2020 | 47.34 | 48.58 | 47.10 | 47.28 | 1,764,255 | +0.08(+0.17%) |
Aug 11, 2020 | 46.42 | 47.80 | 46.29 | 47.20 | 2,115,250 | +1.83(+4.03%) |
Aug 10, 2020 | 44.04 | 45.85 | 43.97 | 45.37 | 1,729,500 | +1.35(+3.07%) |
Aug 07, 2020 | 42.22 | 44.20 | 42.08 | 44.02 | 1,501,100 | +1.77(+4.19%) |
Aug 06, 2020 | 42.39 | 42.86 | 42.01 | 42.25 | 2,631,745 | -0.58(-1.35%) |
Aug 05, 2020 | 42.04 | 42.86 | 41.46 | 42.83 | 2,759,334 | +1.34(+3.23%) |
Aug 04, 2020 | 41.15 | 41.84 | 41.03 | 41.49 | 2,367,453 | +0.14(+0.34%) |
Aug 03, 2020 | 43.62 | 43.66 | 41.26 | 41.35 | 2,808,651 | -2.46(-5.62%) |
Jul 31, 2020 | 43.33 | 43.99 | 42.17 | 43.81 | 3,714,300 | +0.54(+1.25%) |
Jul 30, 2020 | 42.20 | 43.36 | 41.62 | 43.27 | 1,562,207 | +0.27(+0.63%) |
Jul 29, 2020 | 42.33 | 43.02 | 41.85 | 43.00 | 1,554,488 | +1.15(+2.75%) |
Jul 28, 2020 | 42.33 | 42.89 | 41.76 | 41.85 | 2,011,429 | -0.48(-1.13%) |
Jul 27, 2020 | 42.95 | 43.15 | 42.03 | 42.33 | 2,575,215 | -0.83(-1.92%) |
Jul 24, 2020 | 44.06 | 44.33 | 42.97 | 43.16 | 1,046,400 | -0.76(-1.73%) |
Jul 23, 2020 | 44.14 | 44.45 | 43.48 | 43.92 | 1,557,963 | -0.44(-0.99%) |
Jul 22, 2020 | 43.45 | 44.62 | 43.30 | 44.36 | 1,175,194 | +0.42(+0.96%) |
Jul 21, 2020 | 44.48 | 45.04 | 43.77 | 43.94 | 1,292,190 | -0.32(-0.72%) |
Jul 20, 2020 | 44.65 | 44.91 | 43.95 | 44.26 | 1,295,386 | -0.69(-1.54%) |
Jul 17, 2020 | 44.97 | 45.49 | 44.77 | 44.95 | 1,458,000 | +0.36(+0.81%) |
Jul 16, 2020 | 44.81 | 45.33 | 44.38 | 44.59 | 890,942 | -0.63(-1.39%) |
Jul 15, 2020 | 44.84 | 45.51 | 44.35 | 45.22 | 1,764,058 | +1.87(+4.31%) |
Jul 14, 2020 | 42.89 | 43.62 | 42.54 | 43.35 | 1,533,041 | +0.16(+0.37%) |
Jul 13, 2020 | 44.54 | 44.81 | 43.19 | 43.19 | 1,519,388 | -1.01(-2.29%) |
Jul 10, 2020 | 43.75 | 45.05 | 43.75 | 44.20 | 1,211,200 | +0.33(+0.75%) |
Jul 09, 2020 | 44.86 | 44.93 | 42.64 | 43.87 | 2,278,775 | -0.62(-1.39%) |
Jul 08, 2020 | 44.07 | 44.77 | 43.54 | 44.49 | 1,447,143 | +0.18(+0.41%) |
Jul 07, 2020 | 45.73 | 45.90 | 44.24 | 44.31 | 1,478,465 | -2.07(-4.46%) |
Jul 06, 2020 | 46.48 | 47.10 | 45.70 | 46.38 | 1,471,279 | +0.87(+1.91%) |
Jul 02, 2020 | 45.84 | 46.57 | 45.09 | 45.51 | 1,399,600 | +0.66(+1.47%) |
Jul 01, 2020 | 45.51 | 45.83 | 44.46 | 44.85 | 1,597,742 | -0.37(-0.82%) |
Jun 30, 2020 | 44.33 | 45.49 | 44.15 | 45.22 | 1,697,925 | +0.98(+2.22%) |
Jun 29, 2020 | 43.41 | 44.26 | 42.83 | 44.24 | 1,550,683 | +1.20(+2.79%) |
Jun 26, 2020 | 43.52 | 44.06 | 42.42 | 43.04 | 5,525,600 | -0.48(-1.10%) |
Jun 25, 2020 | 42.35 | 43.55 | 41.61 | 43.52 | 2,397,555 | +0.77(+1.80%) |
Jun 24, 2020 | 45.06 | 45.19 | 42.55 | 42.75 | 2,289,457 | -3.26(-7.09%) |
Jun 23, 2020 | 46.91 | 47.06 | 45.78 | 46.01 | 1,556,089 | -0.18(-0.39%) |
Jun 22, 2020 | 46.07 | 46.39 | 45.25 | 46.19 | 1,333,625 | -0.55(-1.18%) |
Jun 19, 2020 | 48.19 | 48.26 | 45.99 | 46.74 | 2,309,100 | -0.74(-1.56%) |
Jun 18, 2020 | 47.21 | 47.70 | 47.03 | 47.48 | 1,039,672 | -0.31(-0.65%) |
Jun 17, 2020 | 48.66 | 48.74 | 47.14 | 47.79 | 2,342,205 | -0.58(-1.20%) |
Jun 16, 2020 | 50.33 | 50.46 | 47.26 | 48.37 | 1,920,630 | +0.51(+1.07%) |
Jun 15, 2020 | 45.15 | 48.06 | 45.03 | 47.86 | 3,025,186 | +0.29(+0.61%) |
Jun 12, 2020 | 48.60 | 48.60 | 45.75 | 47.57 | 2,133,600 | +1.26(+2.72%) |
Jun 11, 2020 | 48.50 | 48.62 | 46.19 | 46.31 | 2,606,859 | -5.02(-9.78%) |
Jun 10, 2020 | 52.77 | 53.20 | 50.96 | 51.33 | 1,993,728 | -2.00(-3.75%) |
Jun 09, 2020 | 53.48 | 54.14 | 52.51 | 53.33 | 2,066,684 | -2.16(-3.89%) |
Jun 08, 2020 | 55.00 | 56.05 | 54.49 | 55.49 | 2,342,642 | +1.47(+2.72%) |
Jun 05, 2020 | 53.57 | 55.63 | 53.43 | 54.02 | 3,442,600 | +3.61(+7.16%) |
Jun 04, 2020 | 49.01 | 51.01 | 48.25 | 50.41 | 3,064,213 | +0.91(+1.84%) |
Jun 03, 2020 | 47.47 | 50.20 | 47.04 | 49.50 | 3,234,382 | +3.51(+7.63%) |
Jun 02, 2020 | 44.51 | 46.22 | 44.19 | 45.99 | 2,309,513 | +1.85(+4.19%) |