Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 42.24 | 42.24 | 40.66 | 40.66 | 5,422 | -2.31(-5.38%) |
Aug 28, 2020 | 42.03 | 42.97 | 42.03 | 42.97 | 1,445 | +2.01(+4.92%) |
Aug 27, 2020 | 42.53 | 42.71 | 40.96 | 40.96 | 2,722 | +0.20(+0.49%) |
Aug 26, 2020 | 40.46 | 41.98 | 40.46 | 40.76 | 3,217 | -1.04(-2.50%) |
Aug 25, 2020 | 42.26 | 42.26 | 41.60 | 41.80 | 2,653 | +1.14(+2.81%) |
Aug 24, 2020 | 41.14 | 41.35 | 40.28 | 40.66 | 5,501 | +0.00(+0.00%) |
Aug 21, 2020 | 40.74 | 40.74 | 40.46 | 40.66 | 3,781 | -0.69(-1.67%) |
Aug 20, 2020 | 40.46 | 41.55 | 40.46 | 41.35 | 2,337 | +0.11(+0.26%) |
Aug 19, 2020 | 41.41 | 43.30 | 41.24 | 41.24 | 4,200 | +0.43(+1.06%) |
Aug 18, 2020 | 42.43 | 42.44 | 40.72 | 40.81 | 3,461 | -2.43(-5.62%) |
Aug 17, 2020 | 43.11 | 43.52 | 43.11 | 43.24 | 2,481 | +0.12(+0.27%) |
Aug 14, 2020 | 43.97 | 44.09 | 42.71 | 43.13 | 3,133 | -0.97(-2.21%) |
Aug 13, 2020 | 42.00 | 44.76 | 40.93 | 44.10 | 8,992 | +1.53(+3.59%) |
Aug 12, 2020 | 43.46 | 43.48 | 42.00 | 42.57 | 8,459 | +1.81(+4.45%) |
Aug 11, 2020 | 41.48 | 43.24 | 40.42 | 40.76 | 6,519 | -0.55(-1.32%) |
Aug 10, 2020 | 41.53 | 41.95 | 40.85 | 41.30 | 5,974 | -1.57(-3.67%) |
Aug 07, 2020 | 41.61 | 42.90 | 41.10 | 42.88 | 3,580 | -0.91(-2.08%) |
Aug 06, 2020 | 42.12 | 43.79 | 39.93 | 43.79 | 7,263 | +0.91(+2.13%) |
Aug 05, 2020 | 41.11 | 42.88 | 38.43 | 42.88 | 8,921 | +1.67(+4.06%) |
Aug 04, 2020 | 41.21 | 41.21 | 41.21 | 41.21 | 1,174 | -0.69(-1.64%) |
Aug 03, 2020 | 43.65 | 43.65 | 40.67 | 41.89 | 2,584 | +1.09(+2.67%) |
Jul 31, 2020 | 44.56 | 45.82 | 40.80 | 40.80 | 6,825 | -2.56(-5.91%) |
Jul 30, 2020 | 44.82 | 44.82 | 42.08 | 43.37 | 11,578 | -2.25(-4.94%) |
Jul 29, 2020 | 45.23 | 47.70 | 45.23 | 45.62 | 3,606 | +0.31(+0.69%) |
Jul 28, 2020 | 47.37 | 47.37 | 44.80 | 45.31 | 4,048 | -2.50(-5.23%) |
Jul 27, 2020 | 46.46 | 48.26 | 46.13 | 47.81 | 12,259 | +1.41(+3.04%) |
Jul 24, 2020 | 46.47 | 46.59 | 46.40 | 46.40 | 1,454 | +0.57(+1.25%) |
Jul 23, 2020 | 45.50 | 45.83 | 45.50 | 45.83 | 991 | +0.09(+0.20%) |
Jul 22, 2020 | 45.59 | 45.74 | 45.34 | 45.74 | 3,246 | -0.38(-0.81%) |
Jul 21, 2020 | 46.20 | 46.26 | 45.71 | 46.11 | 3,433 | +0.76(+1.67%) |
Jul 20, 2020 | 44.67 | 45.58 | 44.59 | 45.35 | 6,635 | +0.95(+2.13%) |
Jul 17, 2020 | 43.61 | 46.38 | 43.54 | 44.41 | 17,903 | +0.27(+0.61%) |
Jul 16, 2020 | 43.00 | 44.49 | 43.00 | 44.14 | 7,159 | +0.96(+2.21%) |
Jul 15, 2020 | 42.07 | 44.68 | 42.00 | 43.18 | 9,472 | +1.31(+3.14%) |
Jul 14, 2020 | 41.44 | 42.54 | 40.18 | 41.87 | 16,756 | +0.90(+2.20%) |
Jul 13, 2020 | 41.80 | 42.48 | 40.58 | 40.97 | 6,304 | -1.01(-2.41%) |
Jul 10, 2020 | 40.06 | 41.98 | 38.48 | 41.98 | 13,204 | +1.73(+4.31%) |
Jul 09, 2020 | 42.17 | 42.17 | 37.95 | 40.24 | 7,997 | -1.60(-3.82%) |
Jul 08, 2020 | 41.44 | 41.84 | 41.44 | 41.84 | 3,908 | +0.19(+0.45%) |
Jul 07, 2020 | 42.51 | 42.51 | 41.30 | 41.65 | 5,645 | -1.51(-3.50%) |
Jul 06, 2020 | 42.24 | 43.29 | 42.24 | 43.16 | 4,710 | +0.58(+1.36%) |
Jul 02, 2020 | 43.49 | 43.49 | 41.57 | 42.58 | 6,490 | -0.98(-2.26%) |
Jul 01, 2020 | 41.45 | 43.77 | 41.45 | 43.57 | 7,953 | +0.59(+1.37%) |
Jun 30, 2020 | 41.88 | 43.94 | 41.76 | 42.98 | 13,562 | +0.15(+0.35%) |
Jun 29, 2020 | 42.00 | 42.82 | 40.66 | 42.82 | 12,430 | +0.58(+1.37%) |
Jun 26, 2020 | 43.43 | 44.66 | 38.80 | 42.24 | 187,319 | -1.99(-4.50%) |
Jun 25, 2020 | 44.68 | 44.68 | 43.11 | 44.24 | 18,643 | +0.23(+0.53%) |
Jun 24, 2020 | 43.72 | 44.59 | 43.41 | 44.00 | 18,471 | -0.60(-1.34%) |
Jun 23, 2020 | 43.42 | 44.68 | 43.42 | 44.60 | 26,627 | +0.46(+1.03%) |
Jun 22, 2020 | 42.41 | 44.24 | 40.93 | 44.15 | 20,042 | +2.39(+5.71%) |
Jun 19, 2020 | 43.09 | 44.46 | 41.76 | 41.76 | 56,509 | -0.96(-2.24%) |
Jun 18, 2020 | 40.80 | 42.87 | 40.13 | 42.72 | 31,332 | +1.55(+3.78%) |
Jun 17, 2020 | 40.21 | 41.48 | 39.80 | 41.16 | 22,482 | +1.14(+2.86%) |
Jun 16, 2020 | 37.98 | 40.21 | 37.26 | 40.02 | 23,679 | +2.38(+6.32%) |
Jun 15, 2020 | 34.02 | 37.98 | 32.72 | 37.64 | 26,991 | +3.26(+9.49%) |
Jun 12, 2020 | 33.57 | 34.85 | 33.57 | 34.38 | 9,511 | +2.53(+7.94%) |
Jun 11, 2020 | 31.24 | 34.72 | 31.24 | 31.85 | 18,809 | -0.97(-2.97%) |
Jun 10, 2020 | 34.77 | 34.85 | 32.62 | 32.82 | 8,873 | -1.56(-4.55%) |
Jun 09, 2020 | 34.26 | 34.90 | 34.26 | 34.39 | 6,203 | +0.26(+0.76%) |
Jun 08, 2020 | 34.93 | 35.11 | 34.13 | 34.13 | 9,073 | -0.55(-1.60%) |
Jun 05, 2020 | 33.17 | 35.59 | 32.85 | 34.68 | 12,980 | +1.62(+4.89%) |
Jun 04, 2020 | 33.15 | 33.65 | 32.35 | 33.07 | 4,984 | -0.09(-0.27%) |
Jun 03, 2020 | 33.09 | 33.15 | 33.06 | 33.15 | 3,982 | +0.78(+2.40%) |
Jun 02, 2020 | 33.22 | 33.41 | 32.38 | 32.38 | 4,285 | +0.21(+0.67%) |