Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 46.11 | 46.43 | 45.82 | 46.34 | 2,291,406 | +0.41(+0.90%) |
Aug 28, 2020 | 46.94 | 46.94 | 45.74 | 45.93 | 2,074,785 | -1.01(-2.16%) |
Aug 27, 2020 | 47.13 | 47.63 | 46.91 | 46.94 | 1,625,851 | -0.17(-0.36%) |
Aug 26, 2020 | 46.60 | 47.12 | 46.15 | 47.11 | 1,561,580 | +0.40(+0.85%) |
Aug 25, 2020 | 46.68 | 46.84 | 46.28 | 46.71 | 1,543,715 | +0.30(+0.65%) |
Aug 24, 2020 | 46.46 | 46.77 | 45.93 | 46.41 | 1,714,989 | +0.13(+0.29%) |
Aug 21, 2020 | 46.28 | 46.41 | 45.84 | 46.28 | 2,420,942 | +0.12(+0.27%) |
Aug 20, 2020 | 45.93 | 46.53 | 45.84 | 46.15 | 1,692,401 | +0.02(+0.04%) |
Aug 19, 2020 | 46.22 | 46.46 | 46.00 | 46.14 | 1,173,503 | -0.05(-0.11%) |
Aug 18, 2020 | 46.03 | 46.52 | 45.67 | 46.19 | 1,689,133 | +0.14(+0.31%) |
Aug 17, 2020 | 45.49 | 46.29 | 45.28 | 46.05 | 1,760,556 | +0.57(+1.26%) |
Aug 14, 2020 | 45.18 | 45.75 | 44.96 | 45.48 | 1,415,622 | +0.40(+0.88%) |
Aug 13, 2020 | 44.91 | 45.26 | 44.51 | 45.08 | 981,655 | +0.19(+0.43%) |
Aug 12, 2020 | 44.04 | 45.16 | 43.97 | 44.89 | 1,527,930 | +1.05(+2.39%) |
Aug 11, 2020 | 44.34 | 44.53 | 43.76 | 43.84 | 1,743,800 | -0.55(-1.25%) |
Aug 10, 2020 | 44.20 | 44.45 | 43.86 | 44.39 | 1,253,613 | +0.38(+0.86%) |
Aug 07, 2020 | 43.95 | 44.12 | 43.39 | 44.01 | 1,410,513 | +0.08(+0.18%) |
Aug 06, 2020 | 43.82 | 44.04 | 43.43 | 43.94 | 1,419,075 | +0.12(+0.28%) |
Aug 05, 2020 | 44.30 | 44.45 | 43.52 | 43.81 | 2,084,611 | -0.63(-1.41%) |
Aug 04, 2020 | 43.74 | 44.52 | 43.70 | 44.44 | 2,442,455 | +0.65(+1.49%) |
Aug 03, 2020 | 43.76 | 44.23 | 43.55 | 43.79 | 2,415,418 | +0.12(+0.28%) |
Jul 31, 2020 | 43.42 | 43.93 | 43.12 | 43.66 | 1,834,098 | +0.23(+0.53%) |
Jul 30, 2020 | 44.17 | 44.22 | 43.25 | 43.43 | 1,562,824 | -0.78(-1.77%) |
Jul 29, 2020 | 44.57 | 44.73 | 44.02 | 44.22 | 2,009,753 | -0.03(-0.06%) |
Jul 28, 2020 | 43.61 | 44.60 | 43.61 | 44.24 | 2,521,286 | +0.65(+1.50%) |
Jul 27, 2020 | 43.34 | 43.65 | 43.21 | 43.59 | 1,634,546 | +0.08(+0.18%) |
Jul 24, 2020 | 43.82 | 44.24 | 43.34 | 43.51 | 1,222,164 | -0.20(-0.46%) |
Jul 23, 2020 | 43.38 | 43.95 | 43.25 | 43.71 | 2,103,731 | +0.26(+0.59%) |
Jul 22, 2020 | 43.55 | 43.55 | 42.53 | 43.46 | 1,602,405 | -0.01(-0.02%) |
Jul 21, 2020 | 43.29 | 44.00 | 43.29 | 43.47 | 2,783,874 | +0.11(+0.26%) |
Jul 20, 2020 | 43.60 | 43.68 | 43.05 | 43.35 | 1,690,374 | -0.33(-0.77%) |
Jul 17, 2020 | 43.86 | 44.01 | 43.59 | 43.69 | 2,787,534 | +0.04(+0.10%) |
Jul 16, 2020 | 43.31 | 43.90 | 43.31 | 43.64 | 2,399,416 | +0.30(+0.69%) |
Jul 15, 2020 | 44.49 | 44.66 | 43.23 | 43.34 | 1,845,041 | -0.97(-2.19%) |
Jul 14, 2020 | 43.61 | 44.48 | 43.61 | 44.31 | 2,512,955 | +0.73(+1.68%) |
Jul 13, 2020 | 44.01 | 44.14 | 43.48 | 43.58 | 2,074,817 | -0.39(-0.90%) |
Jul 10, 2020 | 43.29 | 44.39 | 43.29 | 43.98 | 2,414,056 | +0.76(+1.76%) |
Jul 09, 2020 | 43.15 | 43.61 | 43.08 | 43.22 | 1,349,433 | -0.11(-0.24%) |
Jul 08, 2020 | 43.38 | 43.42 | 43.01 | 43.32 | 1,388,521 | -0.17(-0.40%) |
Jul 07, 2020 | 43.01 | 43.60 | 42.86 | 43.50 | 1,882,701 | +0.37(+0.85%) |
Jul 06, 2020 | 43.27 | 43.61 | 42.87 | 43.13 | 2,217,809 | -0.01(-0.02%) |
Jul 02, 2020 | 43.26 | 43.62 | 42.94 | 43.14 | 1,927,106 | +0.01(+0.02%) |
Jul 01, 2020 | 43.34 | 43.60 | 43.01 | 43.13 | 1,639,662 | -0.28(-0.64%) |
Jun 30, 2020 | 43.27 | 43.49 | 43.00 | 43.41 | 1,616,579 | +0.33(+0.77%) |
Jun 29, 2020 | 42.57 | 43.55 | 42.20 | 43.08 | 1,704,898 | +0.74(+1.76%) |
Jun 26, 2020 | 43.42 | 43.58 | 42.12 | 42.33 | 2,530,106 | -1.05(-2.42%) |
Jun 25, 2020 | 42.75 | 43.58 | 42.75 | 43.38 | 2,145,627 | +0.65(+1.51%) |
Jun 24, 2020 | 42.86 | 42.89 | 42.19 | 42.73 | 1,813,220 | -0.21(-0.49%) |
Jun 23, 2020 | 43.64 | 43.65 | 42.87 | 42.94 | 2,471,339 | -0.62(-1.43%) |
Jun 22, 2020 | 43.58 | 44.04 | 43.16 | 43.57 | 2,524,850 | +0.59(+1.36%) |
Jun 19, 2020 | 43.15 | 43.61 | 42.79 | 42.98 | 2,312,413 | +0.08(+0.18%) |
Jun 18, 2020 | 43.09 | 43.53 | 42.48 | 42.90 | 1,489,944 | -0.31(-0.73%) |
Jun 17, 2020 | 42.94 | 43.48 | 42.78 | 43.22 | 1,553,891 | +0.21(+0.49%) |
Jun 16, 2020 | 42.27 | 43.40 | 42.09 | 43.01 | 2,567,464 | +0.69(+1.63%) |
Jun 15, 2020 | 41.33 | 42.33 | 40.83 | 42.31 | 2,392,963 | +1.15(+2.78%) |
Jun 12, 2020 | 42.12 | 42.38 | 41.05 | 41.17 | 2,745,626 | -0.79(-1.88%) |
Jun 11, 2020 | 42.32 | 43.08 | 41.85 | 41.96 | 2,470,432 | -0.85(-1.98%) |
Jun 10, 2020 | 43.24 | 43.64 | 42.75 | 42.80 | 2,349,823 | -0.52(-1.19%) |
Jun 09, 2020 | 43.73 | 43.82 | 42.85 | 43.32 | 2,833,374 | -0.31(-0.72%) |
Jun 08, 2020 | 41.58 | 43.64 | 41.40 | 43.64 | 3,607,328 | +1.50(+3.55%) |
Jun 05, 2020 | 42.24 | 42.39 | 41.16 | 42.14 | 5,386,522 | -0.52(-1.21%) |
Jun 04, 2020 | 42.90 | 43.78 | 42.27 | 42.66 | 4,512,382 | -0.04(-0.10%) |
Jun 03, 2020 | 45.45 | 45.47 | 42.55 | 42.70 | 9,967,623 | -2.79(-6.13%) |
Jun 02, 2020 | 44.78 | 45.53 | 44.59 | 45.49 | 3,651,842 | +0.25(+0.56%) |