Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 44.77 | 45.32 | 44.68 | 44.90 | 908,264 | -1.66(-3.57%) |
Aug 28, 2020 | 46.62 | 46.66 | 46.20 | 46.56 | 426,676 | -0.26(-0.55%) |
Aug 27, 2020 | 47.49 | 47.49 | 46.59 | 46.82 | 2,159,174 | -0.88(-1.84%) |
Aug 26, 2020 | 47.61 | 47.85 | 47.45 | 47.70 | 440,853 | -0.72(-1.48%) |
Aug 25, 2020 | 48.74 | 48.79 | 47.99 | 48.42 | 419,603 | +0.46(+0.97%) |
Aug 24, 2020 | 48.43 | 48.44 | 47.71 | 47.95 | 654,697 | +0.55(+1.16%) |
Aug 21, 2020 | 47.05 | 47.40 | 47.02 | 47.40 | 488,657 | -1.14(-2.36%) |
Aug 20, 2020 | 48.44 | 48.70 | 48.31 | 48.55 | 546,225 | -0.27(-0.56%) |
Aug 19, 2020 | 49.59 | 49.67 | 48.74 | 48.82 | 441,479 | -0.42(-0.84%) |
Aug 18, 2020 | 49.71 | 49.79 | 49.13 | 49.24 | 290,307 | -0.22(-0.44%) |
Aug 17, 2020 | 49.51 | 49.74 | 49.38 | 49.46 | 355,563 | +0.09(+0.19%) |
Aug 14, 2020 | 49.50 | 49.61 | 49.19 | 49.36 | 485,696 | -0.54(-1.08%) |
Aug 13, 2020 | 49.97 | 50.23 | 49.88 | 49.90 | 315,127 | -0.46(-0.92%) |
Aug 12, 2020 | 49.73 | 50.52 | 49.73 | 50.36 | 390,954 | +1.27(+2.58%) |
Aug 11, 2020 | 49.62 | 49.71 | 49.01 | 49.10 | 271,405 | -0.09(-0.19%) |
Aug 10, 2020 | 49.39 | 49.44 | 48.95 | 49.19 | 290,550 | -0.54(-1.08%) |
Aug 07, 2020 | 49.46 | 49.73 | 49.43 | 49.73 | 375,377 | +0.01(+0.02%) |
Aug 06, 2020 | 49.64 | 49.79 | 49.06 | 49.72 | 326,103 | +0.09(+0.17%) |
Aug 05, 2020 | 49.83 | 50.11 | 49.51 | 49.64 | 310,058 | -0.31(-0.62%) |
Aug 04, 2020 | 49.43 | 49.97 | 49.28 | 49.95 | 746,215 | +0.10(+0.21%) |
Aug 03, 2020 | 49.54 | 50.01 | 49.41 | 49.84 | 327,778 | +0.92(+1.87%) |
Jul 31, 2020 | 50.10 | 50.14 | 48.47 | 48.93 | 701,043 | -1.05(-2.10%) |
Jul 30, 2020 | 49.45 | 50.14 | 48.91 | 49.98 | 567,913 | -1.20(-2.35%) |
Jul 29, 2020 | 50.74 | 51.32 | 50.65 | 51.18 | 825,770 | +1.53(+3.09%) |
Jul 28, 2020 | 49.80 | 49.95 | 49.62 | 49.65 | 258,241 | -0.48(-0.96%) |
Jul 27, 2020 | 49.72 | 50.14 | 49.68 | 50.13 | 397,647 | +1.22(+2.49%) |
Jul 24, 2020 | 48.98 | 49.11 | 48.70 | 48.91 | 660,639 | -0.57(-1.15%) |
Jul 23, 2020 | 49.51 | 50.04 | 49.26 | 49.48 | 441,252 | +0.15(+0.31%) |
Jul 22, 2020 | 48.99 | 49.35 | 48.94 | 49.32 | 277,301 | +0.21(+0.42%) |
Jul 21, 2020 | 49.45 | 49.50 | 48.96 | 49.12 | 628,485 | -0.14(-0.29%) |
Jul 20, 2020 | 49.80 | 49.95 | 49.11 | 49.26 | 1,042,727 | +2.21(+4.70%) |
Jul 17, 2020 | 46.56 | 47.17 | 46.53 | 47.05 | 547,465 | +0.12(+0.26%) |
Jul 16, 2020 | 46.94 | 47.23 | 46.68 | 46.92 | 480,198 | -0.83(-1.74%) |
Jul 15, 2020 | 47.60 | 48.03 | 47.47 | 47.75 | 978,333 | +1.69(+3.67%) |
Jul 14, 2020 | 45.40 | 46.19 | 45.39 | 46.06 | 576,040 | +0.52(+1.14%) |
Jul 13, 2020 | 45.85 | 46.40 | 45.54 | 45.54 | 638,947 | +0.89(+1.99%) |
Jul 10, 2020 | 44.73 | 44.78 | 44.30 | 44.65 | 432,705 | -0.13(-0.30%) |
Jul 09, 2020 | 45.10 | 45.39 | 44.58 | 44.79 | 787,099 | -0.70(-1.54%) |
Jul 08, 2020 | 45.38 | 45.63 | 45.18 | 45.49 | 459,810 | +0.23(+0.50%) |
Jul 07, 2020 | 45.58 | 45.76 | 45.13 | 45.26 | 592,799 | -1.21(-2.60%) |
Jul 06, 2020 | 46.27 | 46.59 | 46.22 | 46.47 | 938,190 | +1.30(+2.87%) |
Jul 02, 2020 | 45.01 | 45.46 | 44.98 | 45.17 | 488,657 | +0.26(+0.57%) |
Jul 01, 2020 | 44.31 | 45.01 | 44.12 | 44.92 | 531,013 | +0.63(+1.43%) |
Jun 30, 2020 | 43.78 | 44.40 | 43.61 | 44.28 | 427,079 | +0.07(+0.15%) |
Jun 29, 2020 | 44.29 | 44.36 | 43.92 | 44.22 | 415,297 | +0.08(+0.17%) |
Jun 26, 2020 | 44.73 | 44.78 | 44.06 | 44.14 | 571,475 | -0.26(-0.60%) |
Jun 25, 2020 | 44.15 | 44.42 | 43.70 | 44.41 | 520,467 | +0.46(+1.05%) |
Jun 24, 2020 | 44.67 | 44.77 | 43.65 | 43.94 | 528,960 | -0.98(-2.19%) |
Jun 23, 2020 | 45.35 | 45.59 | 44.92 | 44.93 | 664,010 | +0.44(+1.00%) |
Jun 22, 2020 | 44.44 | 44.55 | 44.11 | 44.48 | 664,278 | +0.75(+1.71%) |
Jun 19, 2020 | 44.78 | 44.96 | 43.73 | 43.74 | 1,258,346 | -0.03(-0.06%) |
Jun 18, 2020 | 44.11 | 44.19 | 43.59 | 43.76 | 616,818 | -0.52(-1.17%) |
Jun 17, 2020 | 44.67 | 44.88 | 44.21 | 44.28 | 714,219 | +0.05(+0.11%) |
Jun 16, 2020 | 44.11 | 44.63 | 44.03 | 44.24 | 996,456 | +0.98(+2.27%) |
Jun 15, 2020 | 42.25 | 43.51 | 42.09 | 43.25 | 854,731 | +0.50(+1.17%) |
Jun 12, 2020 | 43.32 | 43.44 | 42.21 | 42.75 | 723,361 | +1.14(+2.75%) |
Jun 11, 2020 | 43.10 | 43.19 | 41.58 | 41.61 | 812,227 | -2.59(-5.86%) |
Jun 10, 2020 | 44.38 | 44.63 | 44.00 | 44.20 | 558,338 | -0.35(-0.79%) |
Jun 09, 2020 | 44.61 | 45.01 | 44.28 | 44.55 | 879,082 | -0.20(-0.44%) |
Jun 08, 2020 | 43.86 | 44.75 | 43.72 | 44.75 | 1,137,730 | +0.15(+0.34%) |
Jun 05, 2020 | 44.62 | 45.22 | 44.54 | 44.60 | 778,679 | +0.56(+1.27%) |
Jun 04, 2020 | 44.01 | 44.53 | 43.91 | 44.04 | 1,158,345 | +0.53(+1.22%) |
Jun 03, 2020 | 43.11 | 43.64 | 43.00 | 43.51 | 649,910 | +0.21(+0.48%) |
Jun 02, 2020 | 42.91 | 43.35 | 42.78 | 43.30 | 512,948 | +0.05(+0.11%) |