Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 47.74 | 47.74 | 46.26 | 46.27 | 651,385 | -1.47(-3.08%) |
Aug 28, 2020 | 46.99 | 47.89 | 46.74 | 47.74 | 392,996 | +0.85(+1.81%) |
Aug 27, 2020 | 46.64 | 47.19 | 45.92 | 46.89 | 541,794 | +0.30(+0.64%) |
Aug 26, 2020 | 46.37 | 46.72 | 45.62 | 46.59 | 470,907 | +0.29(+0.62%) |
Aug 25, 2020 | 46.31 | 46.58 | 45.37 | 46.31 | 431,535 | +0.27(+0.58%) |
Aug 24, 2020 | 45.57 | 46.69 | 45.08 | 46.04 | 498,637 | +0.98(+2.17%) |
Aug 21, 2020 | 45.25 | 45.64 | 44.40 | 45.06 | 506,612 | -0.78(-1.70%) |
Aug 20, 2020 | 45.45 | 46.18 | 45.04 | 45.84 | 579,285 | -0.35(-0.75%) |
Aug 19, 2020 | 46.21 | 46.73 | 45.86 | 46.19 | 815,477 | +0.00(+0.00%) |
Aug 18, 2020 | 46.31 | 46.57 | 45.68 | 46.19 | 728,342 | +0.21(+0.45%) |
Aug 17, 2020 | 46.81 | 47.19 | 45.66 | 45.98 | 770,534 | -0.79(-1.69%) |
Aug 14, 2020 | 46.91 | 47.68 | 45.77 | 46.77 | 1,624,439 | +0.20(+0.42%) |
Aug 13, 2020 | 47.12 | 49.25 | 45.63 | 46.57 | 2,518,340 | +3.22(+7.43%) |
Aug 12, 2020 | 43.75 | 44.34 | 42.98 | 43.35 | 903,117 | +0.47(+1.11%) |
Aug 11, 2020 | 43.77 | 44.63 | 42.63 | 42.88 | 875,988 | -0.07(-0.16%) |
Aug 10, 2020 | 42.07 | 43.20 | 42.07 | 42.95 | 557,344 | +1.06(+2.52%) |
Aug 07, 2020 | 40.82 | 42.02 | 40.60 | 41.89 | 543,572 | +1.05(+2.56%) |
Aug 06, 2020 | 41.05 | 41.05 | 40.32 | 40.84 | 386,820 | -0.38(-0.91%) |
Aug 05, 2020 | 40.27 | 41.51 | 39.99 | 41.22 | 716,269 | +1.72(+4.35%) |
Aug 04, 2020 | 38.42 | 39.75 | 38.32 | 39.50 | 648,480 | +0.64(+1.65%) |
Aug 03, 2020 | 38.51 | 39.24 | 37.90 | 38.86 | 621,755 | +0.47(+1.23%) |
Jul 31, 2020 | 38.41 | 38.80 | 37.25 | 38.39 | 670,554 | -0.48(-1.24%) |
Jul 30, 2020 | 38.99 | 39.43 | 38.40 | 38.87 | 536,847 | -1.06(-2.65%) |
Jul 29, 2020 | 40.01 | 40.11 | 39.31 | 39.93 | 746,247 | +0.20(+0.50%) |
Jul 28, 2020 | 41.48 | 41.74 | 39.68 | 39.73 | 730,963 | -2.04(-4.89%) |
Jul 27, 2020 | 42.23 | 42.46 | 41.25 | 41.77 | 932,880 | -0.49(-1.17%) |
Jul 24, 2020 | 42.57 | 42.64 | 41.51 | 42.27 | 648,682 | -0.33(-0.77%) |
Jul 23, 2020 | 42.79 | 43.23 | 42.28 | 42.59 | 891,545 | -0.62(-1.44%) |
Jul 22, 2020 | 42.41 | 43.52 | 42.09 | 43.21 | 972,311 | +0.70(+1.65%) |
Jul 21, 2020 | 42.24 | 43.53 | 42.24 | 42.51 | 744,010 | +0.41(+0.99%) |
Jul 20, 2020 | 42.38 | 42.66 | 41.67 | 42.10 | 1,054,957 | -0.41(-0.98%) |
Jul 17, 2020 | 41.65 | 42.82 | 41.33 | 42.51 | 939,404 | +1.13(+2.72%) |
Jul 16, 2020 | 40.55 | 41.62 | 40.12 | 41.39 | 1,215,526 | +0.56(+1.38%) |
Jul 15, 2020 | 38.74 | 40.98 | 38.60 | 40.82 | 1,775,097 | +3.54(+9.48%) |
Jul 14, 2020 | 35.75 | 37.38 | 35.62 | 37.29 | 1,004,008 | +1.32(+3.68%) |
Jul 13, 2020 | 35.88 | 36.82 | 35.16 | 35.97 | 1,154,922 | +0.68(+1.93%) |
Jul 10, 2020 | 34.53 | 35.47 | 34.04 | 35.28 | 2,064,928 | +0.72(+2.09%) |
Jul 09, 2020 | 34.45 | 34.86 | 33.19 | 34.56 | 2,783,062 | +0.39(+1.16%) |
Jul 08, 2020 | 32.99 | 34.23 | 32.66 | 34.17 | 1,625,388 | +1.33(+4.06%) |
Jul 07, 2020 | 33.34 | 33.41 | 32.46 | 32.84 | 1,864,812 | -1.21(-3.57%) |
Jul 06, 2020 | 32.72 | 34.21 | 32.38 | 34.05 | 1,593,506 | +2.27(+7.15%) |
Jul 02, 2020 | 33.17 | 33.98 | 31.64 | 31.78 | 1,242,784 | -0.39(-1.20%) |
Jul 01, 2020 | 34.68 | 35.20 | 32.14 | 32.16 | 1,254,887 | -2.51(-7.23%) |
Jun 30, 2020 | 34.23 | 34.87 | 33.50 | 34.67 | 1,047,414 | +0.30(+0.86%) |
Jun 29, 2020 | 34.40 | 35.15 | 33.88 | 34.38 | 1,415,227 | +0.87(+2.59%) |
Jun 26, 2020 | 36.13 | 36.64 | 33.32 | 33.51 | 6,159,444 | -3.21(-8.74%) |
Jun 25, 2020 | 34.91 | 36.85 | 34.03 | 36.72 | 2,468,299 | +1.35(+3.83%) |
Jun 24, 2020 | 36.15 | 36.54 | 34.60 | 35.36 | 2,404,215 | -1.39(-3.79%) |
Jun 23, 2020 | 37.91 | 37.91 | 36.22 | 36.76 | 1,469,584 | -1.51(-3.95%) |
Jun 22, 2020 | 37.09 | 38.53 | 36.65 | 38.27 | 2,368,509 | +1.11(+2.98%) |
Jun 19, 2020 | 38.72 | 39.03 | 35.69 | 37.16 | 2,003,158 | -0.70(-1.85%) |
Jun 18, 2020 | 38.37 | 38.90 | 37.42 | 37.86 | 1,011,140 | -0.94(-2.42%) |
Jun 17, 2020 | 40.09 | 40.48 | 38.67 | 38.80 | 1,169,012 | -1.21(-3.04%) |
Jun 16, 2020 | 39.68 | 40.82 | 39.20 | 40.02 | 2,000,896 | +2.49(+6.63%) |
Jun 15, 2020 | 34.60 | 37.79 | 34.54 | 37.53 | 1,118,431 | +0.99(+2.70%) |
Jun 12, 2020 | 36.24 | 37.10 | 35.15 | 36.54 | 1,623,224 | +2.25(+6.57%) |
Jun 11, 2020 | 34.87 | 35.05 | 33.59 | 34.29 | 1,403,542 | -2.99(-8.03%) |
Jun 10, 2020 | 38.23 | 38.48 | 36.54 | 37.28 | 998,595 | -0.70(-1.85%) |
Jun 09, 2020 | 38.34 | 38.97 | 37.54 | 37.98 | 830,765 | -1.90(-4.75%) |
Jun 08, 2020 | 41.45 | 41.93 | 39.68 | 39.88 | 1,276,515 | +0.16(+0.40%) |
Jun 05, 2020 | 40.74 | 41.88 | 39.35 | 39.72 | 1,504,647 | +1.91(+5.04%) |
Jun 04, 2020 | 36.76 | 37.91 | 35.98 | 37.81 | 1,111,867 | +0.90(+2.43%) |
Jun 03, 2020 | 36.64 | 38.65 | 36.22 | 36.91 | 1,242,519 | +1.30(+3.66%) |
Jun 02, 2020 | 34.50 | 36.03 | 34.30 | 35.61 | 1,009,032 | +1.63(+4.79%) |