Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 46.08 | 46.43 | 45.77 | 46.00 | 3,004,837 | +0.00(+0.00%) |
Aug 28, 2020 | 46.65 | 46.69 | 45.88 | 46.00 | 3,630,402 | -0.51(-1.10%) |
Aug 27, 2020 | 46.85 | 47.15 | 46.40 | 46.51 | 3,182,671 | -0.47(-1.00%) |
Aug 26, 2020 | 46.07 | 47.08 | 45.76 | 46.98 | 3,446,011 | +0.91(+1.98%) |
Aug 25, 2020 | 46.62 | 46.62 | 45.75 | 46.07 | 2,662,197 | -0.23(-0.51%) |
Aug 24, 2020 | 46.32 | 46.56 | 45.83 | 46.30 | 2,723,385 | +0.29(+0.62%) |
Aug 21, 2020 | 45.76 | 46.35 | 45.66 | 46.02 | 2,736,327 | +0.42(+0.91%) |
Aug 20, 2020 | 46.49 | 46.85 | 45.56 | 45.60 | 2,971,231 | -1.30(-2.78%) |
Aug 19, 2020 | 46.87 | 47.39 | 46.63 | 46.90 | 2,695,124 | +0.37(+0.80%) |
Aug 18, 2020 | 46.38 | 46.90 | 46.36 | 46.53 | 2,729,929 | +0.16(+0.34%) |
Aug 17, 2020 | 45.90 | 46.60 | 45.82 | 46.37 | 2,135,498 | +0.56(+1.21%) |
Aug 14, 2020 | 46.09 | 46.30 | 45.79 | 45.82 | 1,972,789 | -0.38(-0.83%) |
Aug 13, 2020 | 45.65 | 46.35 | 45.65 | 46.20 | 2,184,406 | +0.28(+0.61%) |
Aug 12, 2020 | 46.29 | 46.66 | 45.78 | 45.92 | 2,335,553 | +0.30(+0.67%) |
Aug 11, 2020 | 45.69 | 46.69 | 45.53 | 45.62 | 4,644,268 | +0.16(+0.34%) |
Aug 10, 2020 | 45.78 | 45.80 | 44.97 | 45.46 | 4,700,944 | -0.17(-0.36%) |
Aug 07, 2020 | 45.92 | 46.17 | 45.48 | 45.63 | 2,623,172 | -0.42(-0.91%) |
Aug 06, 2020 | 45.89 | 46.55 | 45.79 | 46.04 | 3,512,151 | +0.05(+0.11%) |
Aug 05, 2020 | 45.54 | 46.22 | 45.22 | 45.99 | 5,589,022 | +0.68(+1.50%) |
Aug 04, 2020 | 45.83 | 46.03 | 45.01 | 45.31 | 5,236,207 | -0.78(-1.70%) |
Aug 03, 2020 | 46.34 | 46.76 | 45.54 | 46.09 | 2,711,231 | -0.19(-0.41%) |
Jul 31, 2020 | 47.27 | 47.33 | 45.71 | 46.29 | 3,674,144 | -0.89(-1.88%) |
Jul 30, 2020 | 46.88 | 47.27 | 46.49 | 47.17 | 2,577,543 | -0.41(-0.85%) |
Jul 29, 2020 | 46.97 | 47.77 | 46.91 | 47.58 | 2,447,629 | +0.85(+1.83%) |
Jul 28, 2020 | 47.41 | 47.59 | 46.68 | 46.72 | 2,355,803 | -0.95(-1.99%) |
Jul 27, 2020 | 47.83 | 48.05 | 47.30 | 47.67 | 2,773,466 | -0.39(-0.81%) |
Jul 24, 2020 | 48.61 | 48.70 | 47.47 | 48.06 | 4,710,028 | -0.84(-1.71%) |
Jul 23, 2020 | 50.08 | 50.82 | 48.34 | 48.90 | 4,954,103 | -1.15(-2.29%) |
Jul 22, 2020 | 49.36 | 50.04 | 49.13 | 50.04 | 3,005,176 | +0.33(+0.66%) |
Jul 21, 2020 | 48.56 | 50.00 | 48.56 | 49.72 | 3,591,269 | +1.28(+2.64%) |
Jul 20, 2020 | 48.18 | 48.63 | 48.00 | 48.44 | 2,838,440 | +0.15(+0.30%) |
Jul 17, 2020 | 48.09 | 48.48 | 47.52 | 48.29 | 2,067,823 | +0.49(+1.03%) |
Jul 16, 2020 | 47.92 | 48.01 | 47.50 | 47.80 | 2,470,502 | -0.53(-1.09%) |
Jul 15, 2020 | 48.05 | 48.51 | 47.34 | 48.33 | 2,807,654 | +1.28(+2.71%) |
Jul 14, 2020 | 46.03 | 47.17 | 45.80 | 47.05 | 3,377,495 | +0.87(+1.89%) |
Jul 13, 2020 | 46.62 | 47.07 | 45.94 | 46.18 | 3,799,917 | -0.18(-0.39%) |
Jul 10, 2020 | 46.24 | 46.42 | 45.69 | 46.36 | 2,315,609 | +0.31(+0.67%) |
Jul 09, 2020 | 46.78 | 47.01 | 45.14 | 46.05 | 3,960,224 | -0.95(-2.02%) |
Jul 08, 2020 | 46.47 | 47.16 | 46.16 | 47.00 | 3,138,354 | +0.75(+1.62%) |
Jul 07, 2020 | 47.46 | 47.56 | 46.12 | 46.25 | 4,311,922 | -1.52(-3.18%) |
Jul 06, 2020 | 48.52 | 48.80 | 47.46 | 47.77 | 3,791,550 | -0.03(-0.05%) |
Jul 02, 2020 | 49.21 | 49.38 | 47.67 | 47.79 | 3,068,588 | -0.65(-1.34%) |
Jul 01, 2020 | 48.99 | 49.67 | 48.09 | 48.44 | 2,064,815 | -0.45(-0.92%) |
Jun 30, 2020 | 48.21 | 49.01 | 48.06 | 48.89 | 2,899,224 | +0.73(+1.52%) |
Jun 29, 2020 | 47.09 | 48.27 | 46.61 | 48.16 | 3,081,396 | +1.26(+2.69%) |
Jun 26, 2020 | 48.90 | 49.32 | 46.85 | 46.90 | 4,067,962 | -2.48(-5.03%) |
Jun 25, 2020 | 47.41 | 49.45 | 47.29 | 49.38 | 4,103,967 | +1.76(+3.70%) |
Jun 24, 2020 | 48.77 | 48.77 | 46.94 | 47.62 | 4,539,531 | -1.62(-3.29%) |
Jun 23, 2020 | 49.74 | 50.08 | 49.05 | 49.24 | 3,529,035 | +0.22(+0.46%) |
Jun 22, 2020 | 49.92 | 50.10 | 48.47 | 49.02 | 4,954,236 | -1.89(-3.71%) |
Jun 19, 2020 | 50.48 | 50.91 | 48.87 | 50.91 | 6,531,340 | +1.16(+2.34%) |
Jun 18, 2020 | 48.91 | 50.22 | 48.51 | 49.74 | 3,226,821 | +0.48(+0.98%) |
Jun 17, 2020 | 50.04 | 50.22 | 49.16 | 49.26 | 2,636,999 | -0.35(-0.71%) |
Jun 16, 2020 | 50.43 | 50.69 | 48.85 | 49.61 | 3,493,506 | +0.73(+1.50%) |
Jun 15, 2020 | 46.70 | 49.23 | 46.25 | 48.88 | 3,310,544 | +0.79(+1.65%) |
Jun 12, 2020 | 48.89 | 49.24 | 47.16 | 48.09 | 3,241,969 | +0.37(+0.78%) |
Jun 11, 2020 | 48.32 | 48.71 | 47.28 | 47.72 | 5,291,045 | -2.61(-5.18%) |
Jun 10, 2020 | 50.56 | 51.12 | 49.88 | 50.32 | 3,109,798 | -0.03(-0.05%) |
Jun 09, 2020 | 50.15 | 50.92 | 49.67 | 50.35 | 3,492,969 | -0.95(-1.85%) |
Jun 08, 2020 | 51.16 | 51.34 | 50.48 | 51.30 | 4,268,730 | +0.43(+0.85%) |
Jun 05, 2020 | 51.68 | 51.94 | 50.51 | 50.86 | 4,623,106 | +0.40(+0.79%) |
Jun 04, 2020 | 50.66 | 51.02 | 49.81 | 50.47 | 4,343,733 | -0.61(-1.20%) |
Jun 03, 2020 | 50.48 | 51.24 | 50.18 | 51.08 | 4,665,289 | +1.17(+2.35%) |
Jun 02, 2020 | 49.67 | 50.34 | 49.24 | 49.91 | 3,207,470 | +0.54(+1.10%) |