Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 47.95 | 48.14 | 47.04 | 47.11 | 1,957,325 | -0.89(-1.85%) |
Aug 28, 2020 | 47.89 | 48.13 | 47.28 | 48.00 | 1,207,579 | +0.13(+0.27%) |
Aug 27, 2020 | 47.09 | 48.45 | 47.09 | 47.87 | 2,111,710 | +1.13(+2.42%) |
Aug 26, 2020 | 46.66 | 47.03 | 46.01 | 46.74 | 1,793,434 | -0.12(-0.26%) |
Aug 25, 2020 | 47.47 | 47.89 | 46.35 | 46.86 | 1,243,822 | -0.60(-1.27%) |
Aug 24, 2020 | 45.91 | 47.65 | 45.60 | 47.46 | 1,965,830 | +1.69(+3.69%) |
Aug 21, 2020 | 45.97 | 46.14 | 45.20 | 45.77 | 2,250,864 | -0.27(-0.59%) |
Aug 20, 2020 | 46.53 | 46.71 | 46.01 | 46.04 | 1,436,820 | -0.76(-1.62%) |
Aug 19, 2020 | 47.06 | 47.67 | 46.62 | 46.80 | 1,235,296 | -0.34(-0.72%) |
Aug 18, 2020 | 46.88 | 47.57 | 46.60 | 47.14 | 1,721,236 | +0.25(+0.54%) |
Aug 17, 2020 | 47.64 | 47.87 | 46.61 | 46.89 | 2,253,447 | -0.89(-1.86%) |
Aug 14, 2020 | 46.98 | 48.23 | 46.98 | 47.77 | 1,283,928 | +0.46(+0.98%) |
Aug 13, 2020 | 46.72 | 47.65 | 46.49 | 47.31 | 1,442,799 | +0.15(+0.31%) |
Aug 12, 2020 | 48.87 | 49.05 | 47.10 | 47.16 | 2,012,643 | -1.38(-2.85%) |
Aug 11, 2020 | 48.66 | 49.97 | 48.43 | 48.55 | 1,940,383 | +0.64(+1.33%) |
Aug 10, 2020 | 46.56 | 48.13 | 46.45 | 47.91 | 2,299,084 | +1.52(+3.27%) |
Aug 07, 2020 | 46.31 | 46.42 | 45.69 | 46.40 | 2,086,684 | -0.36(-0.76%) |
Aug 06, 2020 | 45.73 | 46.99 | 45.67 | 46.76 | 2,375,669 | +0.85(+1.86%) |
Aug 05, 2020 | 46.70 | 46.93 | 45.77 | 45.90 | 2,791,331 | -0.38(-0.83%) |
Aug 04, 2020 | 46.55 | 47.09 | 46.14 | 46.28 | 2,282,444 | -0.49(-1.04%) |
Aug 03, 2020 | 46.89 | 47.54 | 46.34 | 46.77 | 2,609,686 | -0.03(-0.06%) |
Jul 31, 2020 | 46.09 | 46.86 | 45.49 | 46.80 | 3,923,082 | +0.41(+0.88%) |
Jul 30, 2020 | 46.50 | 46.73 | 45.63 | 46.39 | 2,878,008 | -0.66(-1.41%) |
Jul 29, 2020 | 47.61 | 48.35 | 46.82 | 47.05 | 6,549,501 | -0.56(-1.17%) |
Jul 28, 2020 | 46.16 | 48.13 | 45.51 | 47.61 | 5,910,228 | -2.05(-4.12%) |
Jul 27, 2020 | 48.88 | 50.04 | 48.57 | 49.66 | 4,322,746 | +0.39(+0.80%) |
Jul 24, 2020 | 49.31 | 50.27 | 48.47 | 49.26 | 2,752,701 | +0.20(+0.41%) |
Jul 23, 2020 | 49.71 | 50.28 | 48.70 | 49.06 | 3,039,427 | +1.18(+2.46%) |
Jul 22, 2020 | 47.36 | 48.16 | 47.15 | 47.89 | 1,621,115 | +0.42(+0.88%) |
Jul 21, 2020 | 47.16 | 48.27 | 47.04 | 47.47 | 1,473,165 | +0.46(+0.98%) |
Jul 20, 2020 | 48.10 | 48.10 | 46.21 | 47.01 | 1,965,666 | -1.50(-3.09%) |
Jul 17, 2020 | 48.98 | 49.05 | 47.93 | 48.51 | 1,742,252 | -0.49(-1.00%) |
Jul 16, 2020 | 48.79 | 49.63 | 48.28 | 48.99 | 1,553,247 | +0.02(+0.04%) |
Jul 15, 2020 | 48.78 | 49.32 | 48.16 | 48.98 | 1,997,812 | +1.19(+2.50%) |
Jul 14, 2020 | 47.30 | 48.14 | 46.88 | 47.78 | 1,640,866 | +0.29(+0.61%) |
Jul 13, 2020 | 47.27 | 48.31 | 47.09 | 47.50 | 2,243,144 | +0.62(+1.32%) |
Jul 10, 2020 | 45.01 | 47.31 | 44.88 | 46.88 | 1,961,311 | +1.88(+4.18%) |
Jul 09, 2020 | 46.55 | 46.67 | 44.31 | 45.00 | 3,017,028 | -1.69(-3.62%) |
Jul 08, 2020 | 48.31 | 48.33 | 46.26 | 46.69 | 3,751,025 | -1.84(-3.79%) |
Jul 07, 2020 | 47.60 | 48.53 | 47.14 | 48.52 | 2,908,808 | +0.39(+0.81%) |
Jul 06, 2020 | 48.45 | 48.72 | 47.56 | 48.13 | 1,768,059 | +0.57(+1.19%) |
Jul 02, 2020 | 48.35 | 48.72 | 47.35 | 47.57 | 1,939,267 | +0.06(+0.13%) |
Jul 01, 2020 | 47.43 | 48.78 | 47.21 | 47.50 | 2,532,990 | -0.05(-0.11%) |
Jun 30, 2020 | 47.27 | 47.95 | 46.94 | 47.56 | 2,734,075 | +0.27(+0.57%) |
Jun 29, 2020 | 46.35 | 48.15 | 46.28 | 47.29 | 3,357,023 | +1.32(+2.86%) |
Jun 26, 2020 | 45.74 | 46.10 | 44.64 | 45.97 | 5,431,695 | -0.02(-0.04%) |
Jun 25, 2020 | 45.31 | 46.34 | 44.48 | 45.99 | 3,810,823 | +0.30(+0.67%) |
Jun 24, 2020 | 46.49 | 46.72 | 45.30 | 45.68 | 3,160,886 | -1.44(-3.05%) |
Jun 23, 2020 | 46.64 | 47.64 | 46.19 | 47.12 | 4,139,424 | +1.17(+2.54%) |
Jun 22, 2020 | 46.18 | 46.49 | 45.09 | 45.95 | 3,292,862 | -0.50(-1.07%) |
Jun 19, 2020 | 49.27 | 49.62 | 46.45 | 46.45 | 10,625,503 | -1.82(-3.77%) |
Jun 18, 2020 | 47.43 | 48.52 | 47.21 | 48.27 | 2,446,420 | +0.03(+0.05%) |
Jun 17, 2020 | 49.00 | 49.30 | 48.07 | 48.24 | 1,944,584 | -0.84(-1.72%) |
Jun 16, 2020 | 50.60 | 51.35 | 48.66 | 49.09 | 2,687,518 | +0.03(+0.07%) |
Jun 15, 2020 | 46.53 | 49.56 | 46.48 | 49.05 | 3,694,258 | +1.12(+2.34%) |
Jun 12, 2020 | 48.91 | 49.79 | 46.92 | 47.93 | 2,702,185 | +0.51(+1.07%) |
Jun 11, 2020 | 48.05 | 48.74 | 47.05 | 47.43 | 3,306,356 | -2.63(-5.25%) |
Jun 10, 2020 | 51.78 | 51.78 | 49.37 | 50.06 | 2,927,433 | -1.91(-3.68%) |
Jun 09, 2020 | 54.07 | 54.24 | 51.88 | 51.97 | 3,100,553 | -3.07(-5.57%) |
Jun 08, 2020 | 52.86 | 55.12 | 52.86 | 55.03 | 3,800,168 | +2.69(+5.13%) |
Jun 05, 2020 | 51.59 | 54.15 | 51.59 | 52.35 | 5,500,560 | +2.51(+5.05%) |
Jun 04, 2020 | 48.82 | 49.88 | 47.73 | 49.83 | 3,348,009 | +0.63(+1.28%) |
Jun 03, 2020 | 48.54 | 49.43 | 47.94 | 49.20 | 3,371,928 | +1.61(+3.38%) |
Jun 02, 2020 | 48.40 | 48.48 | 47.39 | 47.59 | 2,894,379 | -0.28(-0.58%) |