Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 49.26 | 49.28 | 48.48 | 48.86 | 1,529,103 | -0.40(-0.82%) |
Aug 28, 2020 | 49.25 | 49.58 | 48.74 | 49.26 | 1,176,846 | +0.33(+0.67%) |
Aug 27, 2020 | 48.58 | 49.40 | 48.34 | 48.94 | 1,129,696 | +0.53(+1.09%) |
Aug 26, 2020 | 48.80 | 48.86 | 48.36 | 48.41 | 680,632 | -0.53(-1.09%) |
Aug 25, 2020 | 49.28 | 49.58 | 48.68 | 48.94 | 806,032 | +0.03(+0.06%) |
Aug 24, 2020 | 47.26 | 48.95 | 47.21 | 48.92 | 1,263,727 | +1.91(+4.07%) |
Aug 21, 2020 | 47.47 | 47.86 | 46.96 | 47.00 | 702,263 | -0.64(-1.34%) |
Aug 20, 2020 | 47.19 | 47.91 | 46.85 | 47.64 | 712,044 | +0.00(+0.00%) |
Aug 19, 2020 | 48.03 | 48.41 | 47.56 | 47.64 | 635,484 | -0.10(-0.22%) |
Aug 18, 2020 | 48.35 | 48.51 | 47.68 | 47.74 | 890,745 | -0.33(-0.68%) |
Aug 17, 2020 | 48.98 | 49.00 | 47.98 | 48.07 | 507,770 | -0.88(-1.80%) |
Aug 14, 2020 | 48.42 | 49.46 | 48.26 | 48.95 | 671,577 | +0.24(+0.50%) |
Aug 13, 2020 | 48.40 | 48.99 | 48.07 | 48.71 | 1,083,910 | +0.13(+0.27%) |
Aug 12, 2020 | 49.43 | 49.52 | 48.25 | 48.58 | 990,316 | -0.21(-0.42%) |
Aug 11, 2020 | 49.26 | 49.69 | 48.70 | 48.79 | 1,679,826 | +0.42(+0.87%) |
Aug 10, 2020 | 47.95 | 48.67 | 47.80 | 48.36 | 1,253,973 | +0.68(+1.42%) |
Aug 07, 2020 | 46.25 | 47.87 | 45.94 | 47.69 | 1,059,948 | +1.14(+2.46%) |
Aug 06, 2020 | 46.96 | 47.16 | 45.51 | 46.54 | 1,769,181 | -0.99(-2.09%) |
Aug 05, 2020 | 47.01 | 47.65 | 46.65 | 47.54 | 1,529,402 | +1.11(+2.39%) |
Aug 04, 2020 | 46.93 | 46.96 | 46.37 | 46.43 | 1,052,151 | -0.67(-1.41%) |
Aug 03, 2020 | 46.57 | 47.13 | 46.25 | 47.10 | 1,125,644 | +0.73(+1.58%) |
Jul 31, 2020 | 46.27 | 46.44 | 45.81 | 46.36 | 1,045,777 | +0.20(+0.43%) |
Jul 30, 2020 | 46.00 | 46.34 | 45.51 | 46.17 | 1,044,052 | -0.73(-1.56%) |
Jul 29, 2020 | 46.07 | 47.03 | 45.99 | 46.90 | 1,059,310 | +1.02(+2.23%) |
Jul 28, 2020 | 45.87 | 46.24 | 45.78 | 45.88 | 590,800 | -0.23(-0.49%) |
Jul 27, 2020 | 45.98 | 46.23 | 45.15 | 46.10 | 826,898 | -0.07(-0.14%) |
Jul 24, 2020 | 46.48 | 46.48 | 46.04 | 46.17 | 658,258 | -0.18(-0.38%) |
Jul 23, 2020 | 46.10 | 46.58 | 45.94 | 46.34 | 941,521 | +0.13(+0.28%) |
Jul 22, 2020 | 45.77 | 46.57 | 45.77 | 46.21 | 1,025,293 | +0.01(+0.02%) |
Jul 21, 2020 | 45.74 | 46.65 | 45.73 | 46.20 | 1,501,841 | +0.68(+1.48%) |
Jul 20, 2020 | 46.04 | 46.29 | 45.43 | 45.53 | 1,042,848 | -0.74(-1.60%) |
Jul 17, 2020 | 46.50 | 46.57 | 45.60 | 46.27 | 1,301,814 | +0.01(+0.02%) |
Jul 16, 2020 | 45.59 | 46.62 | 45.32 | 46.26 | 866,435 | +0.15(+0.33%) |
Jul 15, 2020 | 45.50 | 46.27 | 45.11 | 46.11 | 1,285,942 | +1.44(+3.21%) |
Jul 14, 2020 | 44.02 | 44.71 | 43.60 | 44.67 | 1,252,833 | +0.69(+1.56%) |
Jul 13, 2020 | 44.21 | 44.66 | 43.99 | 43.99 | 1,301,967 | +0.38(+0.88%) |
Jul 10, 2020 | 42.54 | 43.71 | 42.48 | 43.60 | 1,078,381 | +1.07(+2.52%) |
Jul 09, 2020 | 43.85 | 43.88 | 42.31 | 42.53 | 1,251,098 | -1.64(-3.72%) |
Jul 08, 2020 | 43.85 | 44.57 | 43.49 | 44.18 | 1,319,962 | +0.41(+0.94%) |
Jul 07, 2020 | 43.90 | 43.90 | 43.47 | 43.76 | 1,310,459 | -0.47(-1.06%) |
Jul 06, 2020 | 44.03 | 44.53 | 43.62 | 44.23 | 1,038,553 | +1.29(+2.99%) |
Jul 02, 2020 | 43.77 | 44.21 | 42.88 | 42.95 | 1,511,608 | +0.01(+0.02%) |
Jul 01, 2020 | 43.85 | 44.37 | 42.84 | 42.94 | 1,096,584 | -0.84(-1.93%) |
Jun 30, 2020 | 42.82 | 44.05 | 42.73 | 43.78 | 1,276,208 | +0.97(+2.26%) |
Jun 29, 2020 | 42.92 | 43.15 | 42.37 | 42.82 | 1,069,353 | +0.38(+0.91%) |
Jun 26, 2020 | 43.03 | 43.58 | 42.30 | 42.43 | 2,551,419 | -1.37(-3.13%) |
Jun 25, 2020 | 42.22 | 43.95 | 42.06 | 43.80 | 1,372,237 | +1.26(+2.96%) |
Jun 24, 2020 | 43.17 | 43.30 | 42.13 | 42.54 | 1,720,851 | -1.33(-3.04%) |
Jun 23, 2020 | 44.15 | 44.40 | 43.75 | 43.88 | 1,204,004 | +0.55(+1.28%) |
Jun 22, 2020 | 43.18 | 43.62 | 42.57 | 43.32 | 1,648,526 | -0.34(-0.77%) |
Jun 19, 2020 | 45.09 | 45.09 | 42.83 | 43.66 | 2,793,178 | -0.39(-0.89%) |
Jun 18, 2020 | 43.14 | 44.43 | 42.99 | 44.05 | 1,537,690 | +0.25(+0.58%) |
Jun 17, 2020 | 45.00 | 45.08 | 43.74 | 43.80 | 1,388,488 | -1.23(-2.73%) |
Jun 16, 2020 | 46.27 | 46.27 | 44.52 | 45.03 | 1,143,237 | +0.66(+1.48%) |
Jun 15, 2020 | 43.19 | 44.95 | 43.00 | 44.37 | 1,939,438 | -0.54(-1.21%) |
Jun 12, 2020 | 45.59 | 45.59 | 43.42 | 44.92 | 1,143,589 | +1.04(+2.37%) |
Jun 11, 2020 | 44.82 | 45.84 | 43.74 | 43.88 | 2,387,657 | -3.24(-6.87%) |
Jun 10, 2020 | 48.14 | 48.14 | 46.67 | 47.11 | 1,625,078 | -1.14(-2.35%) |
Jun 09, 2020 | 48.84 | 48.93 | 47.73 | 48.25 | 1,481,484 | -1.86(-3.71%) |
Jun 08, 2020 | 49.62 | 50.25 | 49.36 | 50.11 | 1,479,146 | +1.20(+2.46%) |
Jun 05, 2020 | 49.29 | 49.77 | 48.68 | 48.91 | 2,292,186 | +2.14(+4.58%) |
Jun 04, 2020 | 45.15 | 46.80 | 44.47 | 46.77 | 1,534,685 | +1.38(+3.04%) |
Jun 03, 2020 | 44.49 | 45.58 | 44.37 | 45.39 | 1,263,441 | +1.68(+3.84%) |
Jun 02, 2020 | 43.54 | 44.31 | 43.47 | 43.71 | 1,085,211 | +0.39(+0.91%) |