Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 48.44 | 48.58 | 48.33 | 48.33 | 10,912 | -0.14(-0.29%) |
Aug 28, 2020 | 48.44 | 48.47 | 48.25 | 48.47 | 4,737 | +0.28(+0.59%) |
Aug 27, 2020 | 48.28 | 48.35 | 48.00 | 48.19 | 6,963 | +0.18(+0.37%) |
Aug 26, 2020 | 47.62 | 48.10 | 47.57 | 48.01 | 23,058 | +0.40(+0.84%) |
Aug 25, 2020 | 47.50 | 47.61 | 47.34 | 47.61 | 7,294 | +0.29(+0.62%) |
Aug 24, 2020 | 47.27 | 47.32 | 47.16 | 47.32 | 6,584 | +0.42(+0.90%) |
Aug 21, 2020 | 46.79 | 46.91 | 46.79 | 46.90 | 5,263 | +0.15(+0.32%) |
Aug 20, 2020 | 46.54 | 46.75 | 46.54 | 46.75 | 2,677 | +0.21(+0.44%) |
Aug 19, 2020 | 46.74 | 46.90 | 46.54 | 46.54 | 4,746 | -0.15(-0.32%) |
Aug 18, 2020 | 46.66 | 46.82 | 46.58 | 46.69 | 11,968 | +0.06(+0.12%) |
Aug 17, 2020 | 46.60 | 46.66 | 46.58 | 46.63 | 5,950 | +0.18(+0.38%) |
Aug 14, 2020 | 46.40 | 46.54 | 46.40 | 46.46 | 3,789 | +0.00(+0.01%) |
Aug 13, 2020 | 46.39 | 46.65 | 46.39 | 46.45 | 9,638 | -0.09(-0.20%) |
Aug 12, 2020 | 46.50 | 46.79 | 46.50 | 46.55 | 64,879 | +0.62(+1.36%) |
Aug 11, 2020 | 46.42 | 46.63 | 45.85 | 45.92 | 28,375 | -0.38(-0.82%) |
Aug 10, 2020 | 46.26 | 46.31 | 46.02 | 46.30 | 6,947 | +0.12(+0.25%) |
Aug 07, 2020 | 46.14 | 46.26 | 45.98 | 46.19 | 2,526 | -0.01(-0.02%) |
Aug 06, 2020 | 45.85 | 46.25 | 45.81 | 46.20 | 4,190 | +0.27(+0.60%) |
Aug 05, 2020 | 45.90 | 45.95 | 45.84 | 45.92 | 4,667 | +0.36(+0.80%) |
Aug 04, 2020 | 45.37 | 45.57 | 45.31 | 45.56 | 7,794 | +0.14(+0.30%) |
Aug 03, 2020 | 45.32 | 45.54 | 45.32 | 45.42 | 11,207 | +0.43(+0.96%) |
Jul 31, 2020 | 45.11 | 45.11 | 44.54 | 44.99 | 4,421 | +0.29(+0.66%) |
Jul 30, 2020 | 44.62 | 44.76 | 44.32 | 44.70 | 3,291 | -0.14(-0.31%) |
Jul 29, 2020 | 44.63 | 44.83 | 44.63 | 44.83 | 3,383 | +0.53(+1.19%) |
Jul 28, 2020 | 44.57 | 44.66 | 44.31 | 44.31 | 3,703 | -0.33(-0.75%) |
Jul 27, 2020 | 44.50 | 44.67 | 44.48 | 44.64 | 3,339 | +0.38(+0.86%) |
Jul 24, 2020 | 44.22 | 44.47 | 44.11 | 44.26 | 13,579 | -0.27(-0.60%) |
Jul 23, 2020 | 45.10 | 45.18 | 44.44 | 44.53 | 7,501 | -0.64(-1.42%) |
Jul 22, 2020 | 45.04 | 45.20 | 44.88 | 45.17 | 54,197 | +0.29(+0.65%) |
Jul 21, 2020 | 45.36 | 45.36 | 44.88 | 44.88 | 5,500 | +0.03(+0.06%) |
Jul 20, 2020 | 44.58 | 44.96 | 44.39 | 44.85 | 6,793 | +0.43(+0.96%) |
Jul 17, 2020 | 44.34 | 44.46 | 44.31 | 44.43 | 2,631 | +0.09(+0.21%) |
Jul 16, 2020 | 44.31 | 44.33 | 44.17 | 44.33 | 3,500 | -0.18(-0.41%) |
Jul 15, 2020 | 44.75 | 44.75 | 44.16 | 44.51 | 19,938 | +0.39(+0.89%) |
Jul 14, 2020 | 43.28 | 44.12 | 43.23 | 44.12 | 6,790 | +0.63(+1.45%) |
Jul 13, 2020 | 44.33 | 44.64 | 43.49 | 43.49 | 5,523 | -0.53(-1.21%) |
Jul 10, 2020 | 43.74 | 44.02 | 43.55 | 44.02 | 9,474 | +0.47(+1.08%) |
Jul 09, 2020 | 43.90 | 43.90 | 43.13 | 43.55 | 13,259 | -0.19(-0.44%) |
Jul 08, 2020 | 43.74 | 43.79 | 43.42 | 43.74 | 5,630 | +0.37(+0.86%) |
Jul 07, 2020 | 43.70 | 43.93 | 43.37 | 43.37 | 6,569 | -0.44(-1.00%) |
Jul 06, 2020 | 43.70 | 43.86 | 43.65 | 43.81 | 9,174 | +0.75(+1.74%) |
Jul 02, 2020 | 43.55 | 43.55 | 43.05 | 43.06 | 3,052 | +0.13(+0.30%) |
Jul 01, 2020 | 42.81 | 43.05 | 42.81 | 42.93 | 14,085 | +0.28(+0.66%) |
Jun 30, 2020 | 42.03 | 42.65 | 42.03 | 42.65 | 8,286 | +0.75(+1.79%) |
Jun 29, 2020 | 41.64 | 41.94 | 41.60 | 41.90 | 3,271 | +0.45(+1.08%) |
Jun 26, 2020 | 42.28 | 42.28 | 41.45 | 41.45 | 11,895 | -0.96(-2.26%) |
Jun 25, 2020 | 42.00 | 42.41 | 41.91 | 42.41 | 6,141 | +0.41(+0.98%) |
Jun 24, 2020 | 42.57 | 42.57 | 41.84 | 42.00 | 10,783 | -1.12(-2.60%) |
Jun 23, 2020 | 43.23 | 43.43 | 43.12 | 43.12 | 25,611 | +0.29(+0.69%) |
Jun 22, 2020 | 42.88 | 42.92 | 42.61 | 42.83 | 47,688 | +0.24(+0.57%) |
Jun 19, 2020 | 43.21 | 43.21 | 42.46 | 42.59 | 5,282 | -0.23(-0.54%) |
Jun 18, 2020 | 42.58 | 42.82 | 42.52 | 42.82 | 12,935 | +0.04(+0.10%) |
Jun 17, 2020 | 43.27 | 43.27 | 42.75 | 42.78 | 4,779 | -0.16(-0.38%) |
Jun 16, 2020 | 43.50 | 43.50 | 42.33 | 42.94 | 17,978 | +0.80(+1.89%) |
Jun 15, 2020 | 40.94 | 42.24 | 40.94 | 42.15 | 6,712 | +0.35(+0.84%) |
Jun 12, 2020 | 42.23 | 42.23 | 40.92 | 41.80 | 29,160 | +0.54(+1.31%) |
Jun 11, 2020 | 42.85 | 42.85 | 41.22 | 41.26 | 8,904 | -2.56(-5.85%) |
Jun 10, 2020 | 43.73 | 44.25 | 43.61 | 43.82 | 7,666 | -0.15(-0.34%) |
Jun 09, 2020 | 44.01 | 44.09 | 43.85 | 43.97 | 4,880 | -0.23(-0.51%) |
Jun 08, 2020 | 43.91 | 44.20 | 43.80 | 44.20 | 9,565 | +0.52(+1.19%) |
Jun 05, 2020 | 43.63 | 43.88 | 43.41 | 43.68 | 13,523 | +1.05(+2.46%) |
Jun 04, 2020 | 42.64 | 42.88 | 42.42 | 42.63 | 14,048 | -0.17(-0.40%) |
Jun 03, 2020 | 42.67 | 42.88 | 42.52 | 42.80 | 14,011 | +0.65(+1.55%) |
Jun 02, 2020 | 41.96 | 42.18 | 41.86 | 42.15 | 7,460 | +0.25(+0.61%) |