Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 39.79 | 39.82 | 39.00 | 39.68 | 147,854 | +0.10(+0.25%) |
Aug 28, 2020 | 39.30 | 39.73 | 38.61 | 39.58 | 132,000 | -0.26(-0.65%) |
Aug 27, 2020 | 40.52 | 40.52 | 39.70 | 39.84 | 101,635 | -0.42(-1.04%) |
Aug 26, 2020 | 40.38 | 40.54 | 39.48 | 40.26 | 224,941 | -0.14(-0.35%) |
Aug 25, 2020 | 41.23 | 41.23 | 39.98 | 40.40 | 186,716 | -0.55(-1.34%) |
Aug 24, 2020 | 41.41 | 41.41 | 40.19 | 40.95 | 101,744 | -0.28(-0.68%) |
Aug 21, 2020 | 41.14 | 41.34 | 40.14 | 41.23 | 252,700 | -0.17(-0.41%) |
Aug 20, 2020 | 42.13 | 42.34 | 41.35 | 41.40 | 79,837 | -0.92(-2.17%) |
Aug 19, 2020 | 42.56 | 42.93 | 42.00 | 42.32 | 98,293 | -0.31(-0.73%) |
Aug 18, 2020 | 42.80 | 43.27 | 42.09 | 42.63 | 101,686 | -0.40(-0.93%) |
Aug 17, 2020 | 43.02 | 43.75 | 42.61 | 43.03 | 125,518 | +0.12(+0.28%) |
Aug 14, 2020 | 42.75 | 43.03 | 42.24 | 42.91 | 86,700 | -0.06(-0.14%) |
Aug 13, 2020 | 43.74 | 43.74 | 42.50 | 42.97 | 103,003 | -0.75(-1.72%) |
Aug 12, 2020 | 43.52 | 44.10 | 42.83 | 43.72 | 193,930 | +0.60(+1.39%) |
Aug 11, 2020 | 42.58 | 44.72 | 42.19 | 43.12 | 236,815 | -0.14(-0.32%) |
Aug 10, 2020 | 47.00 | 47.37 | 38.50 | 43.26 | 646,616 | -3.74(-7.96%) |
Aug 07, 2020 | 47.71 | 48.13 | 46.58 | 47.00 | 266,900 | -0.49(-1.04%) |
Aug 06, 2020 | 48.63 | 49.13 | 47.49 | 47.49 | 183,111 | -1.35(-2.75%) |
Aug 05, 2020 | 48.69 | 49.07 | 48.03 | 48.84 | 153,549 | +0.72(+1.50%) |
Aug 04, 2020 | 47.72 | 48.72 | 46.92 | 48.12 | 110,174 | +0.40(+0.84%) |
Aug 03, 2020 | 46.63 | 47.95 | 45.70 | 47.72 | 141,225 | +1.33(+2.87%) |
Jul 31, 2020 | 47.61 | 47.61 | 45.17 | 46.39 | 148,000 | -1.34(-2.81%) |
Jul 30, 2020 | 47.41 | 48.56 | 47.40 | 47.73 | 104,901 | -0.22(-0.46%) |
Jul 29, 2020 | 47.51 | 48.58 | 47.00 | 47.95 | 153,559 | +0.55(+1.16%) |
Jul 28, 2020 | 48.98 | 49.23 | 47.27 | 47.40 | 73,372 | -1.76(-3.58%) |
Jul 27, 2020 | 47.88 | 49.17 | 47.50 | 49.16 | 102,856 | +1.49(+3.13%) |
Jul 24, 2020 | 48.88 | 49.17 | 47.29 | 47.67 | 131,300 | -1.21(-2.48%) |
Jul 23, 2020 | 49.83 | 49.88 | 48.41 | 48.88 | 104,473 | -0.95(-1.91%) |
Jul 22, 2020 | 50.57 | 50.94 | 49.69 | 49.83 | 67,881 | -0.81(-1.60%) |
Jul 21, 2020 | 50.89 | 51.08 | 50.21 | 50.64 | 92,463 | +0.04(+0.08%) |
Jul 20, 2020 | 51.50 | 51.71 | 50.15 | 50.60 | 67,444 | -0.67(-1.31%) |
Jul 17, 2020 | 51.12 | 51.92 | 50.98 | 51.27 | 117,700 | -0.01(-0.02%) |
Jul 16, 2020 | 50.24 | 51.85 | 50.09 | 51.28 | 96,750 | +0.48(+0.94%) |
Jul 15, 2020 | 49.39 | 51.22 | 49.34 | 50.80 | 132,481 | +2.27(+4.68%) |
Jul 14, 2020 | 48.33 | 48.98 | 47.30 | 48.53 | 142,344 | +0.31(+0.64%) |
Jul 13, 2020 | 48.79 | 50.15 | 47.84 | 48.22 | 230,744 | -0.23(-0.47%) |
Jul 10, 2020 | 47.14 | 48.91 | 46.84 | 48.45 | 136,800 | +1.23(+2.60%) |
Jul 09, 2020 | 46.37 | 47.85 | 45.04 | 47.22 | 153,446 | +0.87(+1.88%) |
Jul 08, 2020 | 46.84 | 47.40 | 45.63 | 46.35 | 143,750 | -0.51(-1.09%) |
Jul 07, 2020 | 47.38 | 47.41 | 46.19 | 46.86 | 192,910 | -0.76(-1.60%) |
Jul 06, 2020 | 49.41 | 49.76 | 47.22 | 47.62 | 313,861 | -0.84(-1.73%) |
Jul 02, 2020 | 49.58 | 49.94 | 48.02 | 48.46 | 285,300 | -0.44(-0.90%) |
Jul 01, 2020 | 48.18 | 49.16 | 47.67 | 48.90 | 212,743 | +0.92(+1.92%) |
Jun 30, 2020 | 47.83 | 48.58 | 46.85 | 47.98 | 101,161 | -0.04(-0.08%) |
Jun 29, 2020 | 47.00 | 48.40 | 46.41 | 48.02 | 106,267 | +1.28(+2.74%) |
Jun 26, 2020 | 47.71 | 48.27 | 46.47 | 46.74 | 430,900 | -1.34(-2.79%) |
Jun 25, 2020 | 47.66 | 48.28 | 46.96 | 48.08 | 173,255 | +0.31(+0.65%) |
Jun 24, 2020 | 48.23 | 48.53 | 47.02 | 47.77 | 152,871 | -0.81(-1.67%) |
Jun 23, 2020 | 48.30 | 49.42 | 48.18 | 48.58 | 223,590 | +0.56(+1.17%) |
Jun 22, 2020 | 45.50 | 48.19 | 44.96 | 48.02 | 180,210 | +2.95(+6.55%) |
Jun 19, 2020 | 46.92 | 47.93 | 45.07 | 45.07 | 571,300 | -1.15(-2.49%) |
Jun 18, 2020 | 45.30 | 46.36 | 45.21 | 46.22 | 78,044 | +0.55(+1.20%) |
Jun 17, 2020 | 45.82 | 46.53 | 45.05 | 45.67 | 103,831 | -0.07(-0.15%) |
Jun 16, 2020 | 45.43 | 46.05 | 44.41 | 45.74 | 143,775 | +1.35(+3.04%) |
Jun 15, 2020 | 42.63 | 44.51 | 42.33 | 44.39 | 108,980 | +0.95(+2.19%) |
Jun 12, 2020 | 46.98 | 48.54 | 42.32 | 43.44 | 208,900 | -2.52(-5.48%) |
Jun 11, 2020 | 46.62 | 48.11 | 45.85 | 45.96 | 171,250 | -2.03(-4.23%) |
Jun 10, 2020 | 49.16 | 49.51 | 47.92 | 47.99 | 108,481 | -1.00(-2.04%) |
Jun 09, 2020 | 49.09 | 49.63 | 48.72 | 48.99 | 122,317 | -0.41(-0.83%) |
Jun 08, 2020 | 49.78 | 49.95 | 48.84 | 49.40 | 190,988 | -0.08(-0.16%) |
Jun 05, 2020 | 48.78 | 50.35 | 48.29 | 49.48 | 171,000 | +1.69(+3.54%) |
Jun 04, 2020 | 49.49 | 50.10 | 47.72 | 47.79 | 164,010 | -1.75(-3.53%) |
Jun 03, 2020 | 52.94 | 52.94 | 49.53 | 49.54 | 271,523 | -2.92(-5.57%) |
Jun 02, 2020 | 52.26 | 52.75 | 50.72 | 52.46 | 177,776 | +0.49(+0.94%) |