Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 46.16 | 46.16 | 45.92 | 45.94 | 170,764 | -0.22(-0.48%) |
Aug 28, 2020 | 46.08 | 46.19 | 45.85 | 46.16 | 129,699 | +0.30(+0.66%) |
Aug 27, 2020 | 45.77 | 46.05 | 45.72 | 45.86 | 476,990 | +0.21(+0.46%) |
Aug 26, 2020 | 45.63 | 45.70 | 45.42 | 45.65 | 190,206 | +0.01(+0.03%) |
Aug 25, 2020 | 45.81 | 45.81 | 45.48 | 45.64 | 96,250 | -0.07(-0.15%) |
Aug 24, 2020 | 45.40 | 45.70 | 45.31 | 45.70 | 141,885 | +0.54(+1.20%) |
Aug 21, 2020 | 45.03 | 45.19 | 44.94 | 45.16 | 128,459 | +0.14(+0.30%) |
Aug 20, 2020 | 44.87 | 45.07 | 44.84 | 45.02 | 286,327 | -0.07(-0.16%) |
Aug 19, 2020 | 45.34 | 45.40 | 45.01 | 45.10 | 866,644 | -0.18(-0.39%) |
Aug 18, 2020 | 45.41 | 45.43 | 45.13 | 45.27 | 451,176 | -0.09(-0.19%) |
Aug 17, 2020 | 45.45 | 45.45 | 45.31 | 45.36 | 87,915 | +0.02(+0.04%) |
Aug 14, 2020 | 45.12 | 45.43 | 45.10 | 45.34 | 210,963 | +0.07(+0.16%) |
Aug 13, 2020 | 45.36 | 45.40 | 45.12 | 45.27 | 391,380 | -0.26(-0.56%) |
Aug 12, 2020 | 45.33 | 45.62 | 45.33 | 45.53 | 119,990 | +0.51(+1.13%) |
Aug 11, 2020 | 45.53 | 45.68 | 44.92 | 45.02 | 120,165 | -0.21(-0.45%) |
Aug 10, 2020 | 45.01 | 45.23 | 44.99 | 45.22 | 98,259 | +0.32(+0.70%) |
Aug 07, 2020 | 44.55 | 44.91 | 44.50 | 44.91 | 108,983 | +0.27(+0.60%) |
Aug 06, 2020 | 44.48 | 44.64 | 44.40 | 44.64 | 135,699 | +0.11(+0.25%) |
Aug 05, 2020 | 44.66 | 44.66 | 44.42 | 44.53 | 82,853 | +0.11(+0.24%) |
Aug 04, 2020 | 44.11 | 44.42 | 44.10 | 44.42 | 141,255 | +0.27(+0.60%) |
Aug 03, 2020 | 44.16 | 44.27 | 44.02 | 44.16 | 147,205 | +0.20(+0.46%) |
Jul 31, 2020 | 43.85 | 43.96 | 43.28 | 43.96 | 85,129 | +0.14(+0.31%) |
Jul 30, 2020 | 43.79 | 43.87 | 43.38 | 43.82 | 169,146 | -0.32(-0.71%) |
Jul 29, 2020 | 43.82 | 44.21 | 43.73 | 44.14 | 91,631 | +0.42(+0.97%) |
Jul 28, 2020 | 43.75 | 43.98 | 43.67 | 43.71 | 162,789 | -0.11(-0.26%) |
Jul 27, 2020 | 43.65 | 43.82 | 43.49 | 43.82 | 138,623 | +0.21(+0.49%) |
Jul 24, 2020 | 43.78 | 43.87 | 43.47 | 43.61 | 178,079 | -0.33(-0.76%) |
Jul 23, 2020 | 44.23 | 44.26 | 43.80 | 43.94 | 290,889 | -0.33(-0.74%) |
Jul 22, 2020 | 43.97 | 44.28 | 43.91 | 44.27 | 201,367 | +0.25(+0.57%) |
Jul 21, 2020 | 43.97 | 44.23 | 43.88 | 44.02 | 217,570 | +0.39(+0.89%) |
Jul 20, 2020 | 43.69 | 43.73 | 43.45 | 43.63 | 197,110 | -0.11(-0.25%) |
Jul 17, 2020 | 43.80 | 43.86 | 43.60 | 43.74 | 210,098 | +0.10(+0.23%) |
Jul 16, 2020 | 43.50 | 43.71 | 43.38 | 43.64 | 488,237 | -0.03(-0.06%) |
Jul 15, 2020 | 43.86 | 43.86 | 43.44 | 43.67 | 477,254 | +0.39(+0.91%) |
Jul 14, 2020 | 42.55 | 43.33 | 42.49 | 43.28 | 526,951 | +0.57(+1.35%) |
Jul 13, 2020 | 43.04 | 43.37 | 42.62 | 42.70 | 414,128 | -0.07(-0.17%) |
Jul 10, 2020 | 42.11 | 42.79 | 42.11 | 42.78 | 215,142 | +0.62(+1.48%) |
Jul 09, 2020 | 42.68 | 42.70 | 41.81 | 42.15 | 333,225 | -0.53(-1.24%) |
Jul 08, 2020 | 42.62 | 42.80 | 42.35 | 42.68 | 241,305 | +0.16(+0.39%) |
Jul 07, 2020 | 42.70 | 42.84 | 42.48 | 42.52 | 164,082 | -0.47(-1.10%) |
Jul 06, 2020 | 43.09 | 43.17 | 42.83 | 42.99 | 208,604 | +0.40(+0.94%) |
Jul 02, 2020 | 42.92 | 43.07 | 42.48 | 42.59 | 194,965 | +0.25(+0.58%) |
Jul 01, 2020 | 42.47 | 42.67 | 42.29 | 42.34 | 444,267 | -0.01(-0.02%) |
Jun 30, 2020 | 41.77 | 42.57 | 41.77 | 42.35 | 213,541 | +0.57(+1.35%) |
Jun 29, 2020 | 41.43 | 41.79 | 41.27 | 41.79 | 278,715 | +0.61(+1.48%) |
Jun 26, 2020 | 41.93 | 41.93 | 41.07 | 41.17 | 424,363 | -0.93(-2.20%) |
Jun 25, 2020 | 41.55 | 42.16 | 41.34 | 42.10 | 440,614 | +0.41(+0.98%) |
Jun 24, 2020 | 42.41 | 42.41 | 41.40 | 41.69 | 331,942 | -1.05(-2.46%) |
Jun 23, 2020 | 43.12 | 43.14 | 42.72 | 42.74 | 216,877 | +0.06(+0.14%) |
Jun 22, 2020 | 42.47 | 42.73 | 42.23 | 42.68 | 168,746 | +0.16(+0.37%) |
Jun 19, 2020 | 43.46 | 43.46 | 42.41 | 42.52 | 829,268 | -0.38(-0.89%) |
Jun 18, 2020 | 42.58 | 42.98 | 42.54 | 42.91 | 198,659 | +0.03(+0.06%) |
Jun 17, 2020 | 43.39 | 43.39 | 42.78 | 42.88 | 270,625 | -0.36(-0.83%) |
Jun 16, 2020 | 43.68 | 43.68 | 42.56 | 43.24 | 389,811 | +0.84(+1.97%) |
Jun 15, 2020 | 41.13 | 42.57 | 40.98 | 42.40 | 393,935 | +0.34(+0.80%) |
Jun 12, 2020 | 42.62 | 42.62 | 41.32 | 42.07 | 190,929 | +0.58(+1.40%) |
Jun 11, 2020 | 43.05 | 43.15 | 41.48 | 41.48 | 280,092 | -2.73(-6.18%) |
Jun 10, 2020 | 44.71 | 44.76 | 44.17 | 44.22 | 142,365 | -0.53(-1.19%) |
Jun 09, 2020 | 44.73 | 44.93 | 44.53 | 44.75 | 146,639 | -0.53(-1.16%) |
Jun 08, 2020 | 44.81 | 45.28 | 44.71 | 45.28 | 200,293 | +0.69(+1.54%) |
Jun 05, 2020 | 44.47 | 44.91 | 44.41 | 44.59 | 194,229 | +1.19(+2.74%) |
Jun 04, 2020 | 43.16 | 43.46 | 43.05 | 43.40 | 158,535 | +0.05(+0.12%) |
Jun 03, 2020 | 43.00 | 43.46 | 43.00 | 43.35 | 197,095 | +0.70(+1.63%) |
Jun 02, 2020 | 42.35 | 42.65 | 42.33 | 42.65 | 132,654 | +0.42(+1.00%) |