Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 43.03 | 43.30 | 42.34 | 42.37 | 312,850 | -0.66(-1.54%) |
Aug 28, 2020 | 42.05 | 43.17 | 41.20 | 43.03 | 328,759 | -0.61(-1.39%) |
Aug 27, 2020 | 43.45 | 44.10 | 43.26 | 43.64 | 269,637 | +0.42(+0.97%) |
Aug 26, 2020 | 44.11 | 44.11 | 43.07 | 43.22 | 230,677 | -1.08(-2.45%) |
Aug 25, 2020 | 44.10 | 44.55 | 43.96 | 44.30 | 209,848 | +0.27(+0.62%) |
Aug 24, 2020 | 43.62 | 44.11 | 43.18 | 44.03 | 171,027 | +0.46(+1.05%) |
Aug 21, 2020 | 43.78 | 44.25 | 43.36 | 43.57 | 311,315 | -0.45(-1.02%) |
Aug 20, 2020 | 43.92 | 44.34 | 43.73 | 44.02 | 231,350 | -0.08(-0.19%) |
Aug 19, 2020 | 45.10 | 45.15 | 44.03 | 44.10 | 203,762 | -0.90(-1.99%) |
Aug 18, 2020 | 44.92 | 45.17 | 44.55 | 45.00 | 193,851 | -0.07(-0.17%) |
Aug 17, 2020 | 45.34 | 45.47 | 44.90 | 45.08 | 173,675 | -0.19(-0.41%) |
Aug 14, 2020 | 44.99 | 45.45 | 44.76 | 45.26 | 153,249 | +0.07(+0.14%) |
Aug 13, 2020 | 45.24 | 45.54 | 44.86 | 45.20 | 200,685 | -0.24(-0.53%) |
Aug 12, 2020 | 45.22 | 46.14 | 45.04 | 45.44 | 324,821 | +0.65(+1.46%) |
Aug 11, 2020 | 45.82 | 46.12 | 44.57 | 44.79 | 171,318 | -0.98(-2.14%) |
Aug 10, 2020 | 45.88 | 46.66 | 45.58 | 45.77 | 254,274 | +0.15(+0.33%) |
Aug 07, 2020 | 43.49 | 45.69 | 43.49 | 45.62 | 238,328 | +1.94(+4.43%) |
Aug 06, 2020 | 43.71 | 43.85 | 43.27 | 43.68 | 225,728 | +0.05(+0.11%) |
Aug 05, 2020 | 43.39 | 43.70 | 42.98 | 43.64 | 270,869 | +0.24(+0.56%) |
Aug 04, 2020 | 43.48 | 43.57 | 42.74 | 43.39 | 273,520 | -0.31(-0.70%) |
Aug 03, 2020 | 43.46 | 43.73 | 42.80 | 43.70 | 310,685 | +0.10(+0.23%) |
Jul 31, 2020 | 44.57 | 45.13 | 43.27 | 43.60 | 1,033,117 | -1.09(-2.44%) |
Jul 30, 2020 | 45.42 | 46.69 | 44.31 | 44.69 | 321,578 | -1.25(-2.71%) |
Jul 29, 2020 | 46.00 | 46.78 | 45.56 | 45.93 | 331,519 | +0.40(+0.88%) |
Jul 28, 2020 | 45.69 | 46.11 | 45.50 | 45.53 | 339,628 | -0.28(-0.61%) |
Jul 27, 2020 | 46.34 | 46.57 | 45.51 | 45.81 | 259,316 | -0.44(-0.95%) |
Jul 24, 2020 | 47.02 | 47.24 | 45.61 | 46.25 | 244,787 | -0.76(-1.62%) |
Jul 23, 2020 | 46.54 | 47.29 | 46.46 | 47.01 | 235,433 | +0.48(+1.04%) |
Jul 22, 2020 | 45.65 | 46.76 | 45.56 | 46.53 | 247,038 | +0.33(+0.70%) |
Jul 21, 2020 | 45.45 | 46.23 | 45.45 | 46.20 | 256,505 | +1.04(+2.31%) |
Jul 20, 2020 | 45.69 | 45.89 | 44.84 | 45.16 | 163,728 | -0.72(-1.56%) |
Jul 17, 2020 | 45.06 | 45.94 | 45.05 | 45.88 | 187,272 | +0.97(+2.15%) |
Jul 16, 2020 | 44.58 | 45.21 | 44.37 | 44.91 | 213,151 | +0.26(+0.58%) |
Jul 15, 2020 | 44.81 | 45.57 | 44.46 | 44.65 | 271,354 | +0.49(+1.12%) |
Jul 14, 2020 | 43.77 | 44.49 | 43.77 | 44.16 | 163,825 | +0.48(+1.11%) |
Jul 13, 2020 | 44.27 | 44.69 | 43.46 | 43.67 | 257,551 | -0.97(-2.17%) |
Jul 10, 2020 | 43.75 | 44.68 | 43.53 | 44.64 | 239,304 | +1.19(+2.74%) |
Jul 09, 2020 | 44.19 | 44.19 | 42.49 | 43.45 | 215,345 | -0.91(-2.05%) |
Jul 08, 2020 | 44.31 | 44.69 | 43.86 | 44.36 | 209,931 | -0.09(-0.21%) |
Jul 07, 2020 | 44.14 | 44.48 | 43.80 | 44.45 | 282,310 | -0.37(-0.83%) |
Jul 06, 2020 | 45.46 | 46.10 | 44.79 | 44.83 | 212,874 | -0.15(-0.33%) |
Jul 02, 2020 | 44.96 | 45.56 | 44.79 | 44.97 | 151,258 | +0.30(+0.67%) |
Jul 01, 2020 | 44.37 | 45.24 | 44.24 | 44.68 | 175,164 | +0.31(+0.69%) |
Jun 30, 2020 | 43.06 | 44.55 | 43.06 | 44.37 | 325,987 | +1.22(+2.82%) |
Jun 29, 2020 | 41.66 | 43.40 | 41.45 | 43.15 | 247,840 | +1.96(+4.77%) |
Jun 26, 2020 | 42.20 | 43.16 | 41.02 | 41.19 | 692,435 | -1.02(-2.42%) |
Jun 25, 2020 | 42.29 | 42.40 | 41.56 | 42.21 | 255,955 | -0.18(-0.42%) |
Jun 24, 2020 | 42.20 | 42.75 | 41.65 | 42.39 | 252,618 | -0.31(-0.72%) |
Jun 23, 2020 | 43.54 | 43.77 | 42.46 | 42.70 | 199,050 | -0.49(-1.14%) |
Jun 22, 2020 | 42.43 | 43.60 | 42.25 | 43.19 | 228,931 | +0.56(+1.31%) |
Jun 19, 2020 | 43.93 | 44.42 | 42.54 | 42.63 | 605,787 | -1.00(-2.28%) |
Jun 18, 2020 | 43.17 | 43.99 | 43.03 | 43.63 | 233,421 | +0.13(+0.30%) |
Jun 17, 2020 | 43.81 | 44.05 | 43.12 | 43.50 | 285,461 | -0.24(-0.55%) |
Jun 16, 2020 | 44.81 | 45.35 | 43.37 | 43.74 | 331,856 | -0.27(-0.61%) |
Jun 15, 2020 | 42.21 | 44.57 | 42.12 | 44.01 | 462,104 | +1.27(+2.96%) |
Jun 12, 2020 | 43.16 | 43.16 | 42.06 | 42.74 | 419,804 | +0.43(+1.01%) |
Jun 11, 2020 | 43.54 | 43.91 | 42.13 | 42.31 | 349,113 | -1.94(-4.39%) |
Jun 10, 2020 | 44.03 | 44.67 | 43.65 | 44.26 | 370,582 | +0.07(+0.17%) |
Jun 09, 2020 | 44.18 | 44.62 | 43.49 | 44.18 | 224,476 | -0.47(-1.06%) |
Jun 08, 2020 | 44.88 | 45.23 | 44.23 | 44.66 | 269,024 | -0.41(-0.91%) |
Jun 05, 2020 | 44.80 | 45.77 | 44.33 | 45.07 | 324,770 | +1.07(+2.43%) |
Jun 04, 2020 | 43.64 | 44.10 | 43.36 | 44.00 | 252,281 | -0.01(-0.02%) |
Jun 03, 2020 | 43.89 | 44.56 | 43.62 | 44.01 | 202,302 | +0.58(+1.33%) |
Jun 02, 2020 | 43.11 | 43.56 | 42.68 | 43.43 | 208,311 | +0.42(+0.97%) |