Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 48.57 | 49.46 | 48.57 | 49.24 | 660,812 | +0.58(+1.19%) |
Aug 28, 2020 | 48.49 | 48.95 | 48.22 | 48.66 | 256,400 | +0.62(+1.29%) |
Aug 27, 2020 | 48.97 | 49.00 | 47.51 | 48.04 | 363,398 | -0.73(-1.50%) |
Aug 26, 2020 | 47.71 | 49.05 | 47.52 | 48.77 | 492,833 | +1.51(+3.20%) |
Aug 25, 2020 | 46.95 | 47.38 | 46.52 | 47.26 | 349,022 | +0.43(+0.92%) |
Aug 24, 2020 | 46.63 | 47.12 | 46.10 | 46.83 | 657,428 | +0.43(+0.93%) |
Aug 21, 2020 | 46.48 | 46.64 | 45.27 | 46.40 | 782,000 | -0.19(-0.41%) |
Aug 20, 2020 | 44.91 | 46.81 | 44.33 | 46.59 | 568,258 | +1.36(+3.01%) |
Aug 19, 2020 | 45.25 | 45.79 | 44.66 | 45.23 | 398,246 | -0.02(-0.04%) |
Aug 18, 2020 | 44.92 | 45.25 | 44.31 | 45.25 | 412,304 | +0.68(+1.53%) |
Aug 17, 2020 | 45.33 | 45.50 | 44.46 | 44.57 | 432,114 | -0.52(-1.15%) |
Aug 14, 2020 | 46.00 | 46.49 | 44.83 | 45.09 | 446,300 | -0.80(-1.75%) |
Aug 13, 2020 | 44.46 | 45.91 | 44.46 | 45.90 | 640,021 | +1.62(+3.65%) |
Aug 12, 2020 | 43.81 | 44.80 | 43.75 | 44.28 | 399,935 | +0.57(+1.30%) |
Aug 11, 2020 | 43.31 | 43.98 | 42.52 | 43.71 | 483,136 | +0.20(+0.46%) |
Aug 10, 2020 | 44.96 | 45.06 | 43.25 | 43.51 | 559,371 | -1.36(-3.03%) |
Aug 07, 2020 | 45.75 | 45.98 | 44.46 | 44.87 | 417,100 | -0.97(-2.12%) |
Aug 06, 2020 | 45.62 | 46.00 | 45.14 | 45.84 | 419,412 | -0.13(-0.28%) |
Aug 05, 2020 | 46.30 | 46.49 | 45.33 | 45.97 | 557,750 | -0.13(-0.28%) |
Aug 04, 2020 | 45.77 | 47.30 | 44.40 | 46.10 | 1,191,913 | -0.73(-1.56%) |
Aug 03, 2020 | 47.31 | 48.32 | 46.61 | 46.83 | 1,475,865 | -0.10(-0.21%) |
Jul 31, 2020 | 47.43 | 47.43 | 44.85 | 46.93 | 1,400,900 | +0.09(+0.19%) |
Jul 30, 2020 | 46.04 | 47.16 | 45.01 | 46.84 | 599,142 | +0.48(+1.04%) |
Jul 29, 2020 | 44.16 | 46.62 | 43.81 | 46.36 | 1,039,507 | +2.47(+5.63%) |
Jul 28, 2020 | 43.40 | 44.71 | 42.76 | 43.89 | 639,300 | +0.53(+1.22%) |
Jul 27, 2020 | 43.19 | 43.95 | 42.93 | 43.36 | 462,625 | +0.30(+0.70%) |
Jul 24, 2020 | 42.76 | 43.12 | 41.47 | 43.06 | 728,200 | -0.04(-0.09%) |
Jul 23, 2020 | 43.15 | 44.00 | 42.83 | 43.10 | 844,382 | -0.19(-0.44%) |
Jul 22, 2020 | 43.90 | 44.40 | 43.11 | 43.29 | 481,519 | -0.45(-1.04%) |
Jul 21, 2020 | 43.86 | 43.95 | 42.88 | 43.74 | 666,005 | +0.25(+0.59%) |
Jul 20, 2020 | 41.32 | 43.62 | 40.88 | 43.49 | 692,754 | +2.31(+5.61%) |
Jul 17, 2020 | 40.25 | 41.23 | 39.61 | 41.18 | 463,300 | +1.08(+2.69%) |
Jul 16, 2020 | 40.86 | 40.91 | 39.32 | 40.10 | 494,595 | -1.29(-3.12%) |
Jul 15, 2020 | 42.09 | 42.09 | 40.63 | 41.39 | 605,028 | +0.32(+0.78%) |
Jul 14, 2020 | 40.80 | 41.55 | 39.71 | 41.07 | 679,460 | +0.16(+0.39%) |
Jul 13, 2020 | 44.37 | 44.37 | 40.85 | 40.91 | 523,496 | -2.66(-6.11%) |
Jul 10, 2020 | 44.59 | 44.87 | 43.14 | 43.57 | 548,900 | -1.08(-2.42%) |
Jul 09, 2020 | 43.98 | 45.48 | 43.68 | 44.65 | 1,054,759 | +1.07(+2.46%) |
Jul 08, 2020 | 43.28 | 43.64 | 42.90 | 43.58 | 666,921 | +0.43(+1.00%) |
Jul 07, 2020 | 43.47 | 44.03 | 42.81 | 43.15 | 759,761 | -0.52(-1.19%) |
Jul 06, 2020 | 44.09 | 44.24 | 42.95 | 43.67 | 628,588 | +0.41(+0.95%) |
Jul 02, 2020 | 43.72 | 43.85 | 42.64 | 43.26 | 699,700 | -0.02(-0.05%) |
Jul 01, 2020 | 41.49 | 43.60 | 41.33 | 43.28 | 990,774 | +1.62(+3.89%) |
Jun 30, 2020 | 40.39 | 41.79 | 39.84 | 41.66 | 810,318 | +0.93(+2.28%) |
Jun 29, 2020 | 40.25 | 41.05 | 39.55 | 40.73 | 1,194,812 | +0.55(+1.37%) |
Jun 26, 2020 | 43.00 | 43.17 | 39.24 | 40.18 | 8,709,700 | -3.05(-7.06%) |
Jun 25, 2020 | 44.31 | 44.77 | 42.77 | 43.23 | 1,061,287 | -0.79(-1.79%) |
Jun 24, 2020 | 43.31 | 44.31 | 42.93 | 44.02 | 1,380,307 | +0.61(+1.41%) |
Jun 23, 2020 | 43.92 | 44.87 | 43.33 | 43.41 | 1,226,050 | -0.07(-0.16%) |
Jun 22, 2020 | 43.27 | 43.87 | 43.06 | 43.48 | 668,462 | +0.28(+0.65%) |
Jun 19, 2020 | 44.53 | 44.53 | 42.61 | 43.20 | 1,807,100 | -0.64(-1.46%) |
Jun 18, 2020 | 44.36 | 44.51 | 43.34 | 43.84 | 682,161 | -0.27(-0.61%) |
Jun 17, 2020 | 44.37 | 44.77 | 43.20 | 44.11 | 594,799 | +0.16(+0.36%) |
Jun 16, 2020 | 43.36 | 44.55 | 42.69 | 43.95 | 904,177 | +1.51(+3.56%) |
Jun 15, 2020 | 42.18 | 43.50 | 41.90 | 42.44 | 841,095 | -0.32(-0.75%) |
Jun 12, 2020 | 42.93 | 43.60 | 41.38 | 42.76 | 634,200 | +0.97(+2.32%) |
Jun 11, 2020 | 43.00 | 43.42 | 41.75 | 41.79 | 733,899 | -2.32(-5.26%) |
Jun 10, 2020 | 43.49 | 44.71 | 43.12 | 44.11 | 984,507 | +1.22(+2.84%) |
Jun 09, 2020 | 42.88 | 43.45 | 42.44 | 42.89 | 648,384 | -0.08(-0.19%) |
Jun 08, 2020 | 43.37 | 43.37 | 41.80 | 42.97 | 918,553 | -0.24(-0.56%) |
Jun 05, 2020 | 43.63 | 43.85 | 42.87 | 43.21 | 982,000 | -0.17(-0.39%) |
Jun 04, 2020 | 43.98 | 44.30 | 42.58 | 43.38 | 675,188 | -1.05(-2.36%) |
Jun 03, 2020 | 44.04 | 44.65 | 43.57 | 44.43 | 622,525 | +0.65(+1.48%) |
Jun 02, 2020 | 43.42 | 43.82 | 42.49 | 43.78 | 790,667 | +0.39(+0.90%) |