Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 41.83 | 42.54 | 41.83 | 42.07 | 881,089 | +0.25(+0.60%) |
Aug 28, 2020 | 42.64 | 42.72 | 41.11 | 41.82 | 1,079,262 | -0.64(-1.50%) |
Aug 27, 2020 | 42.09 | 42.83 | 42.06 | 42.45 | 1,012,010 | +0.36(+0.85%) |
Aug 26, 2020 | 41.13 | 42.57 | 41.06 | 42.10 | 1,153,900 | +1.09(+2.65%) |
Aug 25, 2020 | 41.05 | 41.17 | 40.34 | 41.01 | 1,798,381 | +0.12(+0.29%) |
Aug 24, 2020 | 42.25 | 42.25 | 40.52 | 40.89 | 2,433,236 | -1.32(-3.13%) |
Aug 21, 2020 | 41.88 | 42.57 | 41.88 | 42.21 | 609,988 | +0.34(+0.81%) |
Aug 20, 2020 | 42.60 | 42.70 | 41.65 | 41.87 | 1,053,379 | -0.93(-2.18%) |
Aug 19, 2020 | 43.24 | 43.55 | 42.78 | 42.80 | 896,710 | -0.19(-0.44%) |
Aug 18, 2020 | 43.83 | 43.85 | 42.95 | 42.99 | 935,614 | -0.57(-1.32%) |
Aug 17, 2020 | 42.89 | 43.80 | 42.61 | 43.57 | 1,446,965 | +1.04(+2.45%) |
Aug 14, 2020 | 42.97 | 43.13 | 42.46 | 42.53 | 1,172,259 | -0.55(-1.28%) |
Aug 13, 2020 | 42.61 | 43.47 | 42.61 | 43.08 | 1,006,446 | +0.35(+0.81%) |
Aug 12, 2020 | 42.80 | 43.93 | 42.59 | 42.73 | 1,023,691 | +0.29(+0.69%) |
Aug 11, 2020 | 43.73 | 43.84 | 42.14 | 42.44 | 1,967,112 | -0.89(-2.05%) |
Aug 10, 2020 | 43.33 | 43.73 | 42.88 | 43.33 | 1,129,146 | -0.01(-0.02%) |
Aug 07, 2020 | 42.86 | 43.79 | 42.86 | 43.33 | 1,262,874 | +0.18(+0.41%) |
Aug 06, 2020 | 43.74 | 44.29 | 42.70 | 43.16 | 1,107,198 | -0.72(-1.64%) |
Aug 05, 2020 | 43.74 | 44.50 | 43.74 | 43.88 | 980,082 | +0.29(+0.67%) |
Aug 04, 2020 | 43.82 | 44.09 | 42.88 | 43.58 | 1,529,428 | -0.53(-1.21%) |
Aug 03, 2020 | 43.79 | 44.49 | 43.10 | 44.12 | 2,135,316 | +0.50(+1.14%) |
Jul 31, 2020 | 44.81 | 45.33 | 42.77 | 43.62 | 2,794,556 | -1.28(-2.85%) |
Jul 30, 2020 | 47.64 | 47.87 | 44.53 | 44.90 | 1,877,262 | -3.10(-6.46%) |
Jul 29, 2020 | 46.61 | 48.12 | 46.49 | 48.00 | 1,019,193 | +1.69(+3.64%) |
Jul 28, 2020 | 45.99 | 46.98 | 45.83 | 46.31 | 704,765 | +0.00(+0.00%) |
Jul 27, 2020 | 46.20 | 46.33 | 45.52 | 46.31 | 807,540 | +0.10(+0.21%) |
Jul 24, 2020 | 46.60 | 46.70 | 45.92 | 46.21 | 444,071 | -0.52(-1.10%) |
Jul 23, 2020 | 47.16 | 48.20 | 46.44 | 46.73 | 903,095 | -0.52(-1.11%) |
Jul 22, 2020 | 47.14 | 47.95 | 46.96 | 47.25 | 582,179 | -0.23(-0.49%) |
Jul 21, 2020 | 46.20 | 47.52 | 45.88 | 47.48 | 1,557,599 | +1.63(+3.55%) |
Jul 20, 2020 | 46.01 | 46.18 | 45.36 | 45.86 | 1,342,770 | -0.18(-0.39%) |
Jul 17, 2020 | 45.68 | 46.26 | 45.38 | 46.04 | 664,475 | +0.53(+1.17%) |
Jul 16, 2020 | 45.84 | 45.95 | 44.61 | 45.50 | 898,221 | -0.56(-1.22%) |
Jul 15, 2020 | 45.76 | 46.26 | 45.33 | 46.06 | 1,179,202 | +1.01(+2.25%) |
Jul 14, 2020 | 43.70 | 45.10 | 43.51 | 45.05 | 952,288 | +1.34(+3.07%) |
Jul 13, 2020 | 44.88 | 45.41 | 43.65 | 43.71 | 1,210,230 | -0.79(-1.78%) |
Jul 10, 2020 | 44.46 | 44.54 | 43.35 | 44.50 | 980,672 | +0.17(+0.38%) |
Jul 09, 2020 | 44.60 | 44.60 | 42.02 | 44.33 | 2,771,402 | -0.40(-0.89%) |
Jul 08, 2020 | 43.58 | 44.79 | 43.58 | 44.73 | 1,545,106 | +1.18(+2.71%) |
Jul 07, 2020 | 44.10 | 44.50 | 43.47 | 43.55 | 1,310,515 | -1.00(-2.23%) |
Jul 06, 2020 | 45.48 | 45.84 | 44.45 | 44.54 | 1,062,954 | +0.20(+0.46%) |
Jul 02, 2020 | 45.41 | 45.57 | 43.77 | 44.34 | 2,456,071 | -0.22(-0.50%) |
Jul 01, 2020 | 44.63 | 45.50 | 43.46 | 44.56 | 1,539,327 | +0.21(+0.48%) |
Jun 30, 2020 | 42.38 | 44.64 | 42.38 | 44.35 | 2,497,242 | +1.81(+4.26%) |
Jun 29, 2020 | 41.23 | 42.70 | 40.07 | 42.54 | 1,923,546 | +1.46(+3.55%) |
Jun 26, 2020 | 43.57 | 44.20 | 40.42 | 41.08 | 14,585,029 | -2.93(-6.66%) |
Jun 25, 2020 | 43.36 | 45.26 | 43.08 | 44.01 | 2,601,512 | +0.03(+0.06%) |
Jun 24, 2020 | 45.24 | 45.72 | 43.43 | 43.98 | 1,605,643 | -1.60(-3.51%) |
Jun 23, 2020 | 46.45 | 46.91 | 45.24 | 45.58 | 1,804,498 | -0.32(-0.70%) |
Jun 22, 2020 | 46.64 | 46.97 | 45.35 | 45.90 | 1,911,868 | -1.25(-2.66%) |
Jun 19, 2020 | 49.19 | 49.20 | 46.91 | 47.15 | 2,024,044 | -1.11(-2.30%) |
Jun 18, 2020 | 46.74 | 48.82 | 46.33 | 48.27 | 1,891,596 | +1.16(+2.47%) |
Jun 17, 2020 | 47.04 | 47.39 | 46.60 | 47.10 | 1,637,492 | +0.04(+0.09%) |
Jun 16, 2020 | 47.39 | 47.63 | 46.13 | 47.06 | 2,270,636 | +1.49(+3.28%) |
Jun 15, 2020 | 42.54 | 46.05 | 42.29 | 45.56 | 2,095,474 | +1.84(+4.21%) |
Jun 12, 2020 | 43.52 | 44.02 | 41.82 | 43.73 | 2,386,506 | +1.91(+4.57%) |
Jun 11, 2020 | 42.70 | 43.42 | 41.78 | 41.82 | 2,228,934 | -3.33(-7.38%) |
Jun 10, 2020 | 46.22 | 46.27 | 44.91 | 45.15 | 1,509,488 | -1.11(-2.40%) |
Jun 09, 2020 | 45.87 | 46.78 | 45.06 | 46.26 | 1,333,335 | -0.67(-1.42%) |
Jun 08, 2020 | 47.92 | 47.92 | 46.14 | 46.92 | 2,281,752 | -0.29(-0.62%) |
Jun 05, 2020 | 46.44 | 48.73 | 46.35 | 47.22 | 3,259,678 | +1.63(+3.57%) |
Jun 04, 2020 | 45.46 | 45.62 | 44.21 | 45.59 | 1,569,096 | -0.25(-0.54%) |
Jun 03, 2020 | 44.42 | 45.91 | 44.28 | 45.84 | 2,103,039 | +1.57(+3.55%) |
Jun 02, 2020 | 43.30 | 44.27 | 42.54 | 44.27 | 2,392,124 | +1.40(+3.27%) |