Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 48.31 | 48.45 | 47.73 | 47.73 | 458,738 | -0.70(-1.45%) |
Aug 28, 2020 | 48.39 | 48.47 | 47.87 | 48.43 | 236,329 | +0.24(+0.49%) |
Aug 27, 2020 | 48.79 | 48.79 | 48.20 | 48.20 | 349,114 | -0.31(-0.64%) |
Aug 26, 2020 | 48.14 | 48.76 | 47.86 | 48.51 | 377,079 | +0.41(+0.85%) |
Aug 25, 2020 | 48.40 | 48.42 | 47.72 | 48.10 | 303,271 | -0.09(-0.20%) |
Aug 24, 2020 | 48.01 | 48.25 | 47.78 | 48.20 | 237,233 | +0.54(+1.13%) |
Aug 21, 2020 | 47.49 | 47.87 | 47.24 | 47.66 | 463,375 | +0.12(+0.26%) |
Aug 20, 2020 | 47.61 | 47.73 | 47.09 | 47.53 | 698,895 | -0.42(-0.87%) |
Aug 19, 2020 | 48.32 | 48.52 | 47.92 | 47.95 | 316,231 | -0.26(-0.53%) |
Aug 18, 2020 | 48.77 | 48.82 | 48.16 | 48.21 | 188,490 | -0.64(-1.30%) |
Aug 17, 2020 | 49.33 | 49.41 | 48.74 | 48.84 | 269,195 | -0.43(-0.87%) |
Aug 14, 2020 | 48.96 | 49.53 | 48.95 | 49.27 | 274,522 | -0.18(-0.36%) |
Aug 13, 2020 | 49.28 | 49.80 | 49.08 | 49.45 | 309,719 | -0.19(-0.38%) |
Aug 12, 2020 | 49.79 | 49.79 | 49.27 | 49.64 | 246,858 | +0.41(+0.82%) |
Aug 11, 2020 | 49.09 | 49.66 | 49.09 | 49.23 | 522,467 | +0.36(+0.73%) |
Aug 10, 2020 | 48.57 | 49.01 | 48.51 | 48.87 | 290,033 | +0.49(+1.01%) |
Aug 07, 2020 | 47.97 | 48.39 | 47.57 | 48.38 | 366,726 | +0.37(+0.77%) |
Aug 06, 2020 | 47.92 | 48.30 | 47.65 | 48.01 | 516,850 | +0.20(+0.41%) |
Aug 05, 2020 | 47.20 | 47.85 | 47.07 | 47.81 | 516,345 | +0.92(+1.95%) |
Aug 04, 2020 | 46.82 | 47.19 | 46.38 | 46.90 | 512,066 | +0.28(+0.61%) |
Aug 03, 2020 | 45.92 | 46.65 | 45.67 | 46.62 | 484,732 | +0.98(+2.15%) |
Jul 31, 2020 | 45.38 | 45.66 | 44.95 | 45.63 | 914,697 | +0.00(+0.00%) |
Jul 30, 2020 | 45.80 | 45.91 | 45.06 | 45.63 | 532,304 | -0.75(-1.61%) |
Jul 29, 2020 | 45.91 | 46.68 | 45.91 | 46.38 | 298,276 | +0.49(+1.07%) |
Jul 28, 2020 | 46.16 | 46.41 | 45.78 | 45.89 | 496,726 | -0.23(-0.49%) |
Jul 27, 2020 | 45.48 | 46.17 | 45.46 | 46.12 | 414,634 | +0.50(+1.10%) |
Jul 24, 2020 | 46.04 | 46.14 | 45.49 | 45.62 | 229,971 | -0.47(-1.02%) |
Jul 23, 2020 | 45.47 | 46.35 | 45.47 | 46.09 | 381,365 | +0.58(+1.27%) |
Jul 22, 2020 | 44.91 | 45.59 | 44.88 | 45.51 | 453,157 | +0.34(+0.75%) |
Jul 21, 2020 | 45.56 | 45.79 | 45.10 | 45.17 | 291,972 | +0.02(+0.04%) |
Jul 20, 2020 | 45.20 | 45.35 | 44.94 | 45.15 | 439,713 | -0.25(-0.54%) |
Jul 17, 2020 | 45.34 | 45.51 | 44.99 | 45.40 | 349,671 | +0.30(+0.67%) |
Jul 16, 2020 | 44.86 | 45.48 | 44.61 | 45.10 | 397,854 | +0.03(+0.06%) |
Jul 15, 2020 | 44.95 | 45.24 | 44.37 | 45.07 | 547,320 | +0.81(+1.83%) |
Jul 14, 2020 | 42.95 | 44.32 | 42.82 | 44.26 | 426,193 | +1.30(+3.03%) |
Jul 13, 2020 | 43.05 | 43.53 | 42.69 | 42.95 | 320,272 | +0.26(+0.62%) |
Jul 10, 2020 | 42.50 | 42.85 | 42.37 | 42.69 | 240,882 | +0.09(+0.22%) |
Jul 09, 2020 | 42.89 | 43.26 | 42.44 | 42.59 | 277,328 | -0.37(-0.86%) |
Jul 08, 2020 | 43.31 | 43.64 | 42.58 | 42.96 | 348,161 | -0.47(-1.09%) |
Jul 07, 2020 | 43.76 | 44.03 | 43.40 | 43.43 | 362,580 | -0.73(-1.65%) |
Jul 06, 2020 | 44.49 | 44.56 | 43.87 | 44.16 | 353,595 | +0.52(+1.19%) |
Jul 02, 2020 | 43.51 | 44.11 | 43.26 | 43.64 | 332,723 | +0.82(+1.92%) |
Jul 01, 2020 | 44.03 | 44.18 | 42.76 | 42.82 | 482,005 | -1.10(-2.49%) |
Jun 30, 2020 | 43.24 | 44.23 | 43.23 | 43.92 | 777,893 | +0.61(+1.42%) |
Jun 29, 2020 | 43.32 | 43.52 | 42.80 | 43.30 | 585,686 | +0.38(+0.88%) |
Jun 26, 2020 | 41.95 | 42.97 | 41.66 | 42.92 | 3,138,042 | +1.24(+2.97%) |
Jun 25, 2020 | 40.53 | 41.73 | 40.20 | 41.69 | 666,468 | +1.02(+2.51%) |
Jun 24, 2020 | 42.03 | 42.09 | 40.64 | 40.67 | 498,921 | -1.77(-4.18%) |
Jun 23, 2020 | 43.60 | 43.60 | 42.36 | 42.44 | 736,757 | -0.53(-1.23%) |
Jun 22, 2020 | 42.15 | 43.35 | 41.48 | 42.97 | 889,526 | +0.56(+1.31%) |
Jun 19, 2020 | 42.74 | 43.10 | 41.87 | 42.42 | 881,541 | -0.02(-0.04%) |
Jun 18, 2020 | 42.71 | 43.25 | 42.25 | 42.43 | 542,877 | -0.78(-1.81%) |
Jun 17, 2020 | 43.93 | 43.93 | 43.06 | 43.22 | 595,411 | -0.48(-1.10%) |
Jun 16, 2020 | 44.84 | 44.84 | 42.99 | 43.70 | 518,656 | +0.69(+1.60%) |
Jun 15, 2020 | 41.61 | 43.47 | 41.45 | 43.01 | 700,591 | +0.12(+0.29%) |
Jun 12, 2020 | 44.86 | 44.86 | 41.99 | 42.89 | 563,754 | -0.52(-1.20%) |
Jun 11, 2020 | 44.75 | 45.00 | 43.32 | 43.41 | 726,697 | -2.94(-6.35%) |
Jun 10, 2020 | 46.77 | 46.97 | 46.17 | 46.35 | 784,534 | -0.61(-1.30%) |
Jun 09, 2020 | 47.20 | 47.45 | 46.73 | 46.96 | 492,125 | -1.05(-2.19%) |
Jun 08, 2020 | 48.51 | 49.08 | 47.88 | 48.01 | 468,232 | -0.31(-0.64%) |
Jun 05, 2020 | 47.94 | 48.67 | 47.15 | 48.32 | 667,634 | +1.35(+2.88%) |
Jun 04, 2020 | 46.29 | 47.37 | 46.29 | 46.97 | 741,165 | +0.30(+0.64%) |
Jun 03, 2020 | 46.96 | 47.03 | 46.07 | 46.67 | 702,204 | +0.58(+1.26%) |
Jun 02, 2020 | 46.05 | 47.24 | 44.74 | 46.08 | 703,876 | +1.02(+2.25%) |