Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 46.01 | 46.61 | 45.89 | 46.47 | 2,691,431 | +0.33(+0.71%) |
Aug 28, 2020 | 46.54 | 46.64 | 45.86 | 46.14 | 1,612,893 | -0.63(-1.34%) |
Aug 27, 2020 | 46.66 | 47.51 | 46.60 | 46.77 | 1,567,554 | +0.37(+0.81%) |
Aug 26, 2020 | 46.68 | 46.91 | 45.77 | 46.40 | 2,562,350 | -0.58(-1.24%) |
Aug 25, 2020 | 47.81 | 48.14 | 46.73 | 46.98 | 3,101,728 | -1.00(-2.09%) |
Aug 24, 2020 | 48.27 | 48.29 | 47.55 | 47.99 | 1,849,313 | -0.04(-0.08%) |
Aug 21, 2020 | 47.93 | 48.16 | 47.64 | 48.02 | 1,557,825 | +0.12(+0.25%) |
Aug 20, 2020 | 47.65 | 48.01 | 47.58 | 47.90 | 808,673 | +0.11(+0.23%) |
Aug 19, 2020 | 48.06 | 48.12 | 47.50 | 47.79 | 1,229,938 | -0.26(-0.53%) |
Aug 18, 2020 | 47.76 | 48.22 | 47.48 | 48.05 | 1,141,163 | +0.26(+0.55%) |
Aug 17, 2020 | 47.57 | 48.01 | 47.45 | 47.79 | 937,925 | +0.17(+0.36%) |
Aug 14, 2020 | 47.58 | 47.87 | 47.37 | 47.61 | 1,023,155 | +0.10(+0.21%) |
Aug 13, 2020 | 47.36 | 47.64 | 47.07 | 47.51 | 1,172,858 | +0.08(+0.17%) |
Aug 12, 2020 | 47.13 | 47.86 | 47.03 | 47.43 | 1,422,670 | +0.57(+1.21%) |
Aug 11, 2020 | 47.43 | 47.59 | 46.76 | 46.86 | 1,275,279 | -0.52(-1.10%) |
Aug 10, 2020 | 47.15 | 47.56 | 46.98 | 47.38 | 1,128,246 | +0.33(+0.70%) |
Aug 07, 2020 | 46.61 | 47.35 | 46.46 | 47.06 | 1,374,519 | +0.40(+0.86%) |
Aug 06, 2020 | 46.33 | 46.70 | 46.25 | 46.66 | 885,760 | +0.29(+0.63%) |
Aug 05, 2020 | 46.53 | 46.88 | 46.12 | 46.36 | 1,719,116 | -0.25(-0.53%) |
Aug 04, 2020 | 46.24 | 46.65 | 45.95 | 46.61 | 1,724,799 | +0.30(+0.65%) |
Aug 03, 2020 | 46.53 | 46.71 | 46.15 | 46.31 | 1,329,490 | -0.05(-0.12%) |
Jul 31, 2020 | 46.00 | 46.65 | 45.81 | 46.36 | 2,408,974 | +0.10(+0.22%) |
Jul 30, 2020 | 46.07 | 46.40 | 45.73 | 46.26 | 1,244,519 | -0.08(-0.18%) |
Jul 29, 2020 | 46.33 | 46.56 | 45.98 | 46.35 | 1,376,371 | +0.26(+0.55%) |
Jul 28, 2020 | 46.13 | 46.60 | 45.98 | 46.09 | 1,228,832 | +0.01(+0.02%) |
Jul 27, 2020 | 45.94 | 46.35 | 45.92 | 46.08 | 1,111,387 | +0.26(+0.56%) |
Jul 24, 2020 | 46.18 | 46.57 | 45.52 | 45.83 | 1,433,098 | -0.26(-0.55%) |
Jul 23, 2020 | 45.60 | 46.10 | 45.45 | 46.08 | 1,297,277 | +0.70(+1.55%) |
Jul 22, 2020 | 45.48 | 45.54 | 44.63 | 45.38 | 1,180,748 | +0.03(+0.06%) |
Jul 21, 2020 | 45.12 | 45.98 | 45.12 | 45.35 | 1,821,849 | +0.05(+0.10%) |
Jul 20, 2020 | 45.45 | 45.66 | 44.97 | 45.31 | 1,224,943 | -0.20(-0.44%) |
Jul 17, 2020 | 45.42 | 45.79 | 45.36 | 45.51 | 2,300,372 | +0.36(+0.79%) |
Jul 16, 2020 | 44.48 | 45.34 | 44.41 | 45.15 | 2,054,831 | +0.65(+1.45%) |
Jul 15, 2020 | 44.76 | 45.02 | 44.36 | 44.50 | 1,424,560 | -0.25(-0.55%) |
Jul 14, 2020 | 43.81 | 44.78 | 43.81 | 44.75 | 1,382,406 | +0.94(+2.14%) |
Jul 13, 2020 | 44.18 | 44.43 | 43.64 | 43.81 | 1,870,599 | -0.13(-0.29%) |
Jul 10, 2020 | 42.69 | 43.99 | 42.67 | 43.94 | 1,988,610 | +1.30(+3.04%) |
Jul 09, 2020 | 43.18 | 43.33 | 42.51 | 42.64 | 2,700,203 | -0.82(-1.88%) |
Jul 08, 2020 | 43.64 | 43.78 | 43.17 | 43.46 | 1,403,833 | -0.22(-0.50%) |
Jul 07, 2020 | 43.39 | 43.73 | 43.06 | 43.68 | 2,946,615 | +0.15(+0.33%) |
Jul 06, 2020 | 43.88 | 44.21 | 43.34 | 43.53 | 1,583,111 | -0.08(-0.19%) |
Jul 02, 2020 | 43.30 | 43.95 | 43.28 | 43.61 | 2,242,463 | +0.58(+1.35%) |
Jul 01, 2020 | 43.88 | 43.88 | 42.99 | 43.03 | 2,501,729 | -0.75(-1.72%) |
Jun 30, 2020 | 44.10 | 44.18 | 43.49 | 43.78 | 3,242,630 | -0.06(-0.14%) |
Jun 29, 2020 | 43.96 | 44.46 | 43.59 | 43.85 | 2,235,961 | +0.12(+0.27%) |
Jun 26, 2020 | 44.24 | 44.50 | 43.44 | 43.73 | 2,623,795 | -0.42(-0.95%) |
Jun 25, 2020 | 43.40 | 44.17 | 43.30 | 44.15 | 2,101,477 | +0.83(+1.91%) |
Jun 24, 2020 | 43.03 | 43.51 | 42.81 | 43.32 | 2,009,470 | +0.15(+0.34%) |
Jun 23, 2020 | 44.15 | 44.15 | 43.15 | 43.18 | 1,625,485 | -0.72(-1.63%) |
Jun 22, 2020 | 43.98 | 44.23 | 43.74 | 43.89 | 1,662,053 | -0.15(-0.33%) |
Jun 19, 2020 | 44.25 | 44.37 | 43.87 | 44.04 | 4,002,170 | +0.36(+0.83%) |
Jun 18, 2020 | 43.49 | 43.78 | 43.33 | 43.68 | 1,982,723 | +0.13(+0.29%) |
Jun 17, 2020 | 43.57 | 43.85 | 43.16 | 43.55 | 1,997,147 | +0.19(+0.44%) |
Jun 16, 2020 | 43.20 | 43.56 | 42.80 | 43.36 | 1,721,308 | +0.64(+1.51%) |
Jun 15, 2020 | 42.09 | 42.73 | 41.66 | 42.71 | 2,054,521 | +0.38(+0.90%) |
Jun 12, 2020 | 42.79 | 42.98 | 42.01 | 42.33 | 1,943,152 | -0.15(-0.36%) |
Jun 11, 2020 | 43.17 | 43.57 | 42.42 | 42.49 | 2,313,354 | -1.08(-2.48%) |
Jun 10, 2020 | 43.77 | 44.12 | 43.39 | 43.57 | 1,993,477 | +0.05(+0.10%) |
Jun 09, 2020 | 43.52 | 43.85 | 43.18 | 43.52 | 2,834,091 | -0.12(-0.27%) |
Jun 08, 2020 | 43.10 | 43.73 | 42.94 | 43.64 | 2,415,619 | +0.10(+0.23%) |
Jun 05, 2020 | 43.50 | 43.82 | 43.02 | 43.54 | 2,582,233 | +0.03(+0.06%) |
Jun 04, 2020 | 43.11 | 43.71 | 43.09 | 43.51 | 1,696,748 | +0.27(+0.63%) |
Jun 03, 2020 | 44.19 | 44.20 | 42.96 | 43.24 | 2,134,062 | -0.99(-2.24%) |
Jun 02, 2020 | 44.45 | 44.45 | 43.96 | 44.23 | 2,647,510 | -0.08(-0.18%) |