Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 45.49 | 45.99 | 43.96 | 45.73 | 133,595 | +0.17(+0.37%) |
Aug 28, 2020 | 45.77 | 46.50 | 45.33 | 45.56 | 291,000 | -0.24(-0.52%) |
Aug 27, 2020 | 45.71 | 46.09 | 44.90 | 45.80 | 138,526 | +0.00(+0.00%) |
Aug 26, 2020 | 46.00 | 46.01 | 45.47 | 45.80 | 85,686 | -0.06(-0.13%) |
Aug 25, 2020 | 45.85 | 46.15 | 45.38 | 45.86 | 100,450 | +0.27(+0.59%) |
Aug 24, 2020 | 45.97 | 46.00 | 44.79 | 45.59 | 166,159 | -0.19(-0.42%) |
Aug 21, 2020 | 45.46 | 45.99 | 45.21 | 45.78 | 96,700 | +0.26(+0.57%) |
Aug 20, 2020 | 45.85 | 46.23 | 45.35 | 45.52 | 98,242 | -0.27(-0.59%) |
Aug 19, 2020 | 43.56 | 45.99 | 43.00 | 45.79 | 363,094 | +2.20(+5.05%) |
Aug 18, 2020 | 43.75 | 43.75 | 42.65 | 43.59 | 115,204 | -0.08(-0.18%) |
Aug 17, 2020 | 41.53 | 43.82 | 40.72 | 43.67 | 177,577 | +2.35(+5.69%) |
Aug 14, 2020 | 41.04 | 41.54 | 40.24 | 41.32 | 158,700 | +0.27(+0.66%) |
Aug 13, 2020 | 41.78 | 41.83 | 40.53 | 41.05 | 138,697 | -0.83(-1.98%) |
Aug 12, 2020 | 41.86 | 42.48 | 39.58 | 41.88 | 166,808 | +0.03(+0.07%) |
Aug 11, 2020 | 44.01 | 44.96 | 38.41 | 41.85 | 406,716 | +0.31(+0.75%) |
Aug 10, 2020 | 41.82 | 42.31 | 41.08 | 41.54 | 177,546 | -0.26(-0.62%) |
Aug 07, 2020 | 41.11 | 42.16 | 41.02 | 41.80 | 91,300 | +0.15(+0.36%) |
Aug 06, 2020 | 42.40 | 42.40 | 40.80 | 41.65 | 94,658 | -0.53(-1.26%) |
Aug 05, 2020 | 41.68 | 42.30 | 41.11 | 42.18 | 86,369 | +0.82(+1.98%) |
Aug 04, 2020 | 40.54 | 41.45 | 40.22 | 41.36 | 93,536 | +1.04(+2.58%) |
Aug 03, 2020 | 38.84 | 40.73 | 36.15 | 40.32 | 97,796 | +1.60(+4.13%) |
Jul 31, 2020 | 39.13 | 39.49 | 37.86 | 38.72 | 72,800 | -0.58(-1.48%) |
Jul 30, 2020 | 38.63 | 39.48 | 37.72 | 39.30 | 76,021 | +0.55(+1.42%) |
Jul 29, 2020 | 39.87 | 40.30 | 38.37 | 38.75 | 86,563 | -0.90(-2.27%) |
Jul 28, 2020 | 39.76 | 40.45 | 39.16 | 39.65 | 127,195 | -0.23(-0.58%) |
Jul 27, 2020 | 39.55 | 40.13 | 38.15 | 39.88 | 51,154 | +0.84(+2.15%) |
Jul 24, 2020 | 39.50 | 40.39 | 37.70 | 39.04 | 120,000 | -1.07(-2.67%) |
Jul 23, 2020 | 40.04 | 41.82 | 39.42 | 40.11 | 74,823 | +0.06(+0.15%) |
Jul 22, 2020 | 40.86 | 41.01 | 38.58 | 40.05 | 153,885 | -0.77(-1.89%) |
Jul 21, 2020 | 42.78 | 42.99 | 40.60 | 40.82 | 90,828 | -1.78(-4.18%) |
Jul 20, 2020 | 43.37 | 43.84 | 42.20 | 42.60 | 130,572 | -0.39(-0.91%) |
Jul 17, 2020 | 42.99 | 43.38 | 42.35 | 42.99 | 166,300 | -0.04(-0.09%) |
Jul 16, 2020 | 45.06 | 45.62 | 42.55 | 43.03 | 122,066 | -2.07(-4.59%) |
Jul 15, 2020 | 44.15 | 45.37 | 43.30 | 45.10 | 212,226 | +2.13(+4.96%) |
Jul 14, 2020 | 41.14 | 43.01 | 40.18 | 42.97 | 180,988 | +1.47(+3.54%) |
Jul 13, 2020 | 41.71 | 42.99 | 41.11 | 41.50 | 194,498 | -0.25(-0.60%) |
Jul 10, 2020 | 44.22 | 44.23 | 41.15 | 41.75 | 107,500 | -2.09(-4.77%) |
Jul 09, 2020 | 42.10 | 44.48 | 42.10 | 43.84 | 402,253 | +1.85(+4.41%) |
Jul 08, 2020 | 41.20 | 42.21 | 40.84 | 41.99 | 147,816 | +1.11(+2.72%) |
Jul 07, 2020 | 39.63 | 41.87 | 39.60 | 40.88 | 210,110 | +1.17(+2.95%) |
Jul 06, 2020 | 38.64 | 40.22 | 38.17 | 39.71 | 97,665 | +1.24(+3.22%) |
Jul 02, 2020 | 39.56 | 39.71 | 38.02 | 38.47 | 128,700 | -0.65(-1.66%) |
Jul 01, 2020 | 38.50 | 39.86 | 37.51 | 39.12 | 221,583 | +1.43(+3.79%) |
Jun 30, 2020 | 36.14 | 37.91 | 35.26 | 37.69 | 336,103 | +1.48(+4.09%) |
Jun 29, 2020 | 35.24 | 36.74 | 35.11 | 36.21 | 174,047 | +1.12(+3.19%) |
Jun 26, 2020 | 37.14 | 37.48 | 34.72 | 35.09 | 844,400 | -1.94(-5.24%) |
Jun 25, 2020 | 38.60 | 40.74 | 36.40 | 37.03 | 1,420,065 | -2.38(-6.04%) |
Jun 24, 2020 | 43.11 | 43.11 | 39.39 | 39.41 | 247,169 | -3.60(-8.37%) |
Jun 23, 2020 | 40.21 | 43.62 | 40.21 | 43.01 | 334,491 | +1.13(+2.70%) |
Jun 22, 2020 | 42.38 | 43.20 | 39.81 | 41.88 | 598,992 | -0.50(-1.19%) |
Jun 19, 2020 | 42.88 | 44.53 | 41.57 | 42.38 | 298,200 | -0.57(-1.32%) |
Jun 18, 2020 | 38.41 | 43.36 | 38.41 | 42.95 | 503,353 | +4.08(+10.50%) |
Jun 17, 2020 | 39.18 | 39.58 | 38.43 | 38.87 | 195,067 | -0.07(-0.18%) |
Jun 16, 2020 | 39.41 | 39.91 | 36.54 | 38.94 | 286,840 | +0.17(+0.44%) |
Jun 15, 2020 | 36.72 | 41.23 | 36.07 | 38.77 | 302,380 | +1.75(+4.73%) |
Jun 12, 2020 | 37.86 | 38.09 | 35.78 | 37.02 | 101,100 | +0.04(+0.11%) |
Jun 11, 2020 | 37.93 | 38.11 | 36.50 | 36.98 | 242,426 | -1.57(-4.07%) |
Jun 10, 2020 | 38.57 | 39.01 | 37.72 | 38.55 | 151,051 | +0.19(+0.50%) |
Jun 09, 2020 | 37.59 | 38.90 | 37.00 | 38.36 | 121,628 | +0.74(+1.97%) |
Jun 08, 2020 | 37.88 | 38.00 | 36.91 | 37.62 | 48,494 | -0.07(-0.19%) |
Jun 05, 2020 | 37.80 | 38.66 | 37.50 | 37.69 | 98,100 | +0.19(+0.51%) |
Jun 04, 2020 | 36.09 | 38.19 | 36.00 | 37.50 | 90,535 | +1.15(+3.16%) |
Jun 03, 2020 | 38.87 | 38.89 | 36.17 | 36.35 | 67,893 | -2.10(-5.46%) |
Jun 02, 2020 | 38.63 | 39.08 | 37.60 | 38.45 | 220,519 | -0.15(-0.39%) |