Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 47.97 | 48.28 | 47.87 | 48.10 | 86,239 | -0.05(-0.10%) |
Aug 28, 2020 | 47.76 | 48.15 | 47.71 | 48.15 | 68,386 | +0.54(+1.13%) |
Aug 27, 2020 | 48.13 | 48.24 | 47.47 | 47.61 | 137,117 | -0.49(-1.01%) |
Aug 26, 2020 | 47.68 | 48.21 | 47.68 | 48.10 | 108,939 | +0.46(+0.96%) |
Aug 25, 2020 | 47.47 | 47.65 | 47.28 | 47.64 | 93,086 | +0.30(+0.63%) |
Aug 24, 2020 | 47.32 | 47.42 | 47.13 | 47.34 | 104,015 | +0.49(+1.04%) |
Aug 21, 2020 | 46.69 | 46.88 | 46.55 | 46.85 | 98,312 | -0.14(-0.30%) |
Aug 20, 2020 | 46.87 | 47.08 | 46.71 | 46.99 | 77,323 | -0.45(-0.94%) |
Aug 19, 2020 | 47.85 | 47.86 | 47.44 | 47.44 | 120,658 | -0.45(-0.94%) |
Aug 18, 2020 | 48.05 | 48.21 | 47.68 | 47.89 | 101,598 | -0.11(-0.23%) |
Aug 17, 2020 | 47.76 | 48.01 | 47.76 | 48.00 | 127,649 | +0.52(+1.09%) |
Aug 14, 2020 | 47.61 | 47.71 | 47.35 | 47.48 | 52,419 | -0.23(-0.48%) |
Aug 13, 2020 | 47.65 | 47.95 | 47.58 | 47.71 | 63,248 | -0.09(-0.19%) |
Aug 12, 2020 | 47.43 | 47.88 | 47.40 | 47.80 | 128,892 | +0.84(+1.78%) |
Aug 11, 2020 | 47.42 | 47.59 | 46.86 | 46.96 | 114,659 | -0.06(-0.13%) |
Aug 10, 2020 | 46.95 | 47.09 | 46.66 | 47.02 | 112,973 | +0.07(+0.15%) |
Aug 07, 2020 | 46.97 | 47.09 | 46.64 | 46.95 | 85,156 | -0.26(-0.55%) |
Aug 06, 2020 | 47.12 | 47.26 | 46.96 | 47.21 | 158,303 | -0.05(-0.11%) |
Aug 05, 2020 | 46.89 | 47.30 | 46.87 | 47.26 | 106,882 | +0.51(+1.09%) |
Aug 04, 2020 | 46.51 | 46.77 | 46.44 | 46.75 | 77,386 | +0.10(+0.21%) |
Aug 03, 2020 | 46.12 | 46.68 | 46.12 | 46.65 | 84,178 | +1.10(+2.40%) |
Jul 31, 2020 | 46.00 | 46.00 | 45.12 | 45.56 | 183,067 | -0.60(-1.29%) |
Jul 30, 2020 | 45.76 | 46.19 | 45.34 | 46.16 | 106,258 | -0.24(-0.52%) |
Jul 29, 2020 | 45.93 | 46.48 | 45.93 | 46.39 | 111,832 | +0.73(+1.59%) |
Jul 28, 2020 | 45.96 | 46.10 | 45.64 | 45.67 | 87,203 | -0.41(-0.89%) |
Jul 27, 2020 | 45.42 | 46.11 | 45.42 | 46.08 | 103,865 | +0.97(+2.14%) |
Jul 24, 2020 | 45.34 | 45.41 | 44.96 | 45.11 | 253,763 | -0.65(-1.41%) |
Jul 23, 2020 | 45.95 | 46.39 | 45.53 | 45.76 | 87,190 | -0.17(-0.37%) |
Jul 22, 2020 | 45.84 | 46.19 | 45.82 | 45.93 | 73,876 | +0.09(+0.20%) |
Jul 21, 2020 | 45.98 | 46.12 | 45.78 | 45.84 | 114,503 | +0.06(+0.13%) |
Jul 20, 2020 | 45.36 | 45.79 | 45.24 | 45.78 | 141,991 | +0.42(+0.92%) |
Jul 17, 2020 | 44.99 | 45.38 | 44.92 | 45.36 | 232,172 | +0.46(+1.02%) |
Jul 16, 2020 | 44.95 | 45.08 | 44.71 | 44.90 | 123,597 | -0.48(-1.05%) |
Jul 15, 2020 | 45.05 | 45.46 | 44.99 | 45.38 | 104,982 | +0.90(+2.01%) |
Jul 14, 2020 | 43.71 | 44.48 | 43.58 | 44.48 | 73,658 | +0.64(+1.45%) |
Jul 13, 2020 | 44.56 | 44.97 | 43.77 | 43.85 | 141,251 | -0.45(-1.01%) |
Jul 10, 2020 | 44.20 | 44.36 | 43.97 | 44.29 | 133,358 | +0.13(+0.29%) |
Jul 09, 2020 | 44.38 | 44.55 | 43.68 | 44.16 | 137,969 | -0.20(-0.45%) |
Jul 08, 2020 | 44.05 | 44.37 | 43.87 | 44.36 | 113,338 | +0.42(+0.95%) |
Jul 07, 2020 | 44.38 | 44.67 | 43.95 | 43.95 | 114,668 | -0.68(-1.52%) |
Jul 06, 2020 | 44.35 | 44.70 | 44.26 | 44.62 | 364,191 | +1.22(+2.82%) |
Jul 02, 2020 | 43.51 | 43.75 | 43.32 | 43.40 | 98,111 | +0.16(+0.37%) |
Jul 01, 2020 | 43.34 | 43.45 | 43.05 | 43.24 | 89,245 | -0.07(-0.16%) |
Jun 30, 2020 | 42.78 | 43.41 | 42.77 | 43.31 | 54,245 | +0.43(+1.00%) |
Jun 29, 2020 | 42.50 | 42.97 | 42.24 | 42.88 | 294,543 | +0.58(+1.37%) |
Jun 26, 2020 | 42.90 | 42.90 | 42.23 | 42.30 | 73,206 | -0.73(-1.69%) |
Jun 25, 2020 | 42.37 | 43.03 | 42.07 | 43.03 | 99,554 | +0.67(+1.58%) |
Jun 24, 2020 | 43.13 | 43.21 | 42.18 | 42.36 | 158,653 | -0.97(-2.23%) |
Jun 23, 2020 | 43.53 | 43.70 | 43.32 | 43.33 | 135,557 | +0.12(+0.28%) |
Jun 22, 2020 | 42.64 | 43.25 | 42.52 | 43.21 | 154,930 | +0.48(+1.12%) |
Jun 19, 2020 | 43.18 | 43.39 | 42.62 | 42.73 | 144,103 | -0.03(-0.07%) |
Jun 18, 2020 | 42.81 | 43.01 | 42.61 | 42.76 | 525,916 | -0.31(-0.72%) |
Jun 17, 2020 | 43.35 | 43.40 | 42.99 | 43.07 | 84,386 | +0.07(+0.16%) |
Jun 16, 2020 | 43.23 | 43.42 | 42.50 | 43.00 | 204,864 | +0.74(+1.74%) |
Jun 15, 2020 | 41.10 | 42.48 | 40.93 | 42.26 | 120,195 | +0.28(+0.66%) |
Jun 12, 2020 | 42.38 | 42.72 | 41.28 | 41.98 | 585,152 | +0.45(+1.08%) |
Jun 11, 2020 | 43.02 | 43.21 | 41.50 | 41.54 | 348,000 | -2.74(-6.19%) |
Jun 10, 2020 | 44.44 | 44.60 | 44.12 | 44.27 | 157,870 | -0.12(-0.27%) |
Jun 09, 2020 | 44.33 | 44.57 | 44.07 | 44.39 | 232,877 | -0.52(-1.15%) |
Jun 08, 2020 | 44.73 | 44.91 | 44.49 | 44.91 | 123,988 | -0.05(-0.11%) |
Jun 05, 2020 | 44.56 | 45.28 | 44.56 | 44.96 | 176,941 | +0.94(+2.13%) |
Jun 04, 2020 | 44.09 | 44.36 | 43.92 | 44.02 | 435,342 | -0.47(-1.05%) |
Jun 03, 2020 | 43.87 | 44.55 | 43.84 | 44.49 | 435,771 | +0.83(+1.89%) |
Jun 02, 2020 | 43.28 | 43.68 | 43.17 | 43.67 | 162,632 | +0.51(+1.18%) |