Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 40.53 | 40.60 | 38.61 | 38.75 | 608,441 | -2.05(-5.02%) |
Aug 28, 2020 | 40.52 | 40.80 | 39.86 | 40.79 | 320,932 | +0.61(+1.52%) |
Aug 27, 2020 | 39.12 | 40.25 | 38.79 | 40.18 | 806,158 | +1.50(+3.86%) |
Aug 26, 2020 | 39.74 | 39.83 | 38.62 | 38.69 | 373,943 | -0.95(-2.41%) |
Aug 25, 2020 | 40.54 | 40.82 | 39.17 | 39.64 | 405,367 | -0.79(-1.95%) |
Aug 24, 2020 | 38.98 | 40.46 | 38.37 | 40.43 | 436,179 | +1.65(+4.26%) |
Aug 21, 2020 | 38.57 | 39.05 | 38.54 | 38.78 | 359,461 | -0.05(-0.13%) |
Aug 20, 2020 | 38.63 | 39.04 | 38.04 | 38.83 | 433,017 | -0.57(-1.45%) |
Aug 19, 2020 | 39.80 | 40.34 | 39.25 | 39.40 | 317,356 | -0.30(-0.77%) |
Aug 18, 2020 | 40.17 | 40.52 | 39.56 | 39.70 | 637,910 | -0.56(-1.39%) |
Aug 17, 2020 | 41.62 | 41.92 | 39.40 | 40.26 | 507,907 | -1.25(-3.01%) |
Aug 14, 2020 | 40.42 | 41.85 | 40.34 | 41.51 | 538,785 | +0.57(+1.39%) |
Aug 13, 2020 | 40.49 | 41.78 | 40.11 | 40.94 | 598,163 | +0.06(+0.14%) |
Aug 12, 2020 | 42.88 | 43.33 | 40.63 | 40.88 | 374,592 | -1.57(-3.71%) |
Aug 11, 2020 | 42.71 | 43.57 | 42.12 | 42.46 | 1,243,374 | +1.12(+2.71%) |
Aug 10, 2020 | 40.31 | 41.68 | 40.19 | 41.33 | 861,751 | +1.24(+3.09%) |
Aug 07, 2020 | 39.93 | 40.23 | 39.62 | 40.10 | 334,453 | +0.02(+0.05%) |
Aug 06, 2020 | 39.67 | 40.27 | 38.93 | 40.08 | 572,394 | +0.61(+1.55%) |
Aug 05, 2020 | 37.84 | 39.56 | 37.57 | 39.47 | 819,122 | +2.21(+5.94%) |
Aug 04, 2020 | 35.77 | 37.35 | 35.77 | 37.25 | 907,179 | +0.32(+0.88%) |
Aug 03, 2020 | 36.62 | 37.41 | 35.19 | 36.93 | 1,159,140 | +0.24(+0.64%) |
Jul 31, 2020 | 38.26 | 38.60 | 36.25 | 36.69 | 1,086,617 | -1.61(-4.21%) |
Jul 30, 2020 | 37.55 | 38.89 | 36.59 | 38.31 | 1,197,807 | -0.90(-2.28%) |
Jul 29, 2020 | 40.88 | 41.17 | 38.88 | 39.20 | 1,340,932 | -1.64(-4.02%) |
Jul 28, 2020 | 41.15 | 42.70 | 40.71 | 40.84 | 1,422,300 | -3.08(-7.01%) |
Jul 27, 2020 | 44.67 | 45.64 | 43.25 | 43.92 | 1,361,350 | -0.98(-2.19%) |
Jul 24, 2020 | 45.83 | 46.20 | 44.66 | 44.91 | 634,546 | -1.04(-2.27%) |
Jul 23, 2020 | 44.92 | 46.10 | 44.24 | 45.95 | 722,374 | +0.73(+1.61%) |
Jul 22, 2020 | 44.06 | 45.41 | 43.89 | 45.22 | 668,781 | +0.99(+2.25%) |
Jul 21, 2020 | 44.12 | 44.62 | 43.60 | 44.23 | 431,451 | +0.65(+1.49%) |
Jul 20, 2020 | 43.80 | 44.26 | 42.90 | 43.58 | 424,354 | -0.53(-1.20%) |
Jul 17, 2020 | 43.92 | 44.43 | 43.29 | 44.11 | 484,296 | +0.24(+0.54%) |
Jul 16, 2020 | 44.01 | 44.21 | 42.81 | 43.87 | 591,443 | -0.79(-1.76%) |
Jul 15, 2020 | 44.26 | 44.98 | 43.21 | 44.66 | 1,062,972 | +2.34(+5.53%) |
Jul 14, 2020 | 41.45 | 42.46 | 40.51 | 42.32 | 644,160 | +0.87(+2.09%) |
Jul 13, 2020 | 42.87 | 43.62 | 40.92 | 41.45 | 1,173,987 | -0.81(-1.91%) |
Jul 10, 2020 | 40.83 | 42.38 | 40.38 | 42.26 | 666,365 | +1.33(+3.24%) |
Jul 09, 2020 | 43.44 | 43.60 | 40.79 | 40.93 | 758,773 | -2.72(-6.22%) |
Jul 08, 2020 | 43.24 | 44.10 | 42.49 | 43.65 | 784,767 | +0.54(+1.26%) |
Jul 07, 2020 | 44.21 | 44.55 | 42.83 | 43.11 | 781,927 | -1.28(-2.88%) |
Jul 06, 2020 | 44.55 | 44.80 | 43.07 | 44.38 | 1,671,058 | +0.99(+2.29%) |
Jul 02, 2020 | 44.29 | 45.34 | 42.79 | 43.39 | 632,818 | +0.31(+0.73%) |
Jul 01, 2020 | 44.78 | 45.77 | 42.70 | 43.08 | 1,034,260 | -1.41(-3.16%) |
Jun 30, 2020 | 45.45 | 45.88 | 44.35 | 44.48 | 1,076,248 | -1.75(-3.79%) |
Jun 29, 2020 | 44.34 | 46.34 | 43.36 | 46.23 | 1,334,550 | +2.95(+6.82%) |
Jun 26, 2020 | 42.33 | 43.46 | 40.48 | 43.28 | 3,546,629 | +0.63(+1.48%) |
Jun 25, 2020 | 40.55 | 42.65 | 40.28 | 42.65 | 1,475,309 | +1.56(+3.81%) |
Jun 24, 2020 | 43.19 | 43.43 | 40.96 | 41.09 | 2,164,928 | -2.74(-6.26%) |
Jun 23, 2020 | 43.28 | 44.68 | 41.97 | 43.83 | 1,788,335 | +0.27(+0.61%) |
Jun 22, 2020 | 43.30 | 43.92 | 42.14 | 43.57 | 1,456,072 | -0.08(-0.18%) |
Jun 19, 2020 | 45.61 | 46.11 | 43.21 | 43.65 | 13,135,377 | -1.19(-2.65%) |
Jun 18, 2020 | 43.46 | 45.74 | 43.37 | 44.84 | 1,650,965 | +0.00(+0.00%) |
Jun 17, 2020 | 44.71 | 45.71 | 44.37 | 44.84 | 1,965,661 | -0.14(-0.31%) |
Jun 16, 2020 | 47.82 | 48.80 | 44.76 | 44.97 | 2,884,178 | -0.58(-1.27%) |
Jun 15, 2020 | 43.28 | 47.50 | 42.80 | 45.55 | 3,872,731 | +3.60(+8.58%) |
Jun 12, 2020 | 42.27 | 42.68 | 39.48 | 41.95 | 1,317,075 | +2.71(+6.92%) |
Jun 11, 2020 | 39.74 | 41.66 | 39.09 | 39.24 | 2,230,107 | -3.93(-9.11%) |
Jun 10, 2020 | 43.26 | 44.88 | 41.20 | 43.17 | 1,925,406 | -0.64(-1.46%) |
Jun 09, 2020 | 45.40 | 45.93 | 43.46 | 43.81 | 1,299,604 | -3.31(-7.03%) |
Jun 08, 2020 | 47.78 | 48.50 | 46.56 | 47.13 | 1,478,195 | +0.77(+1.66%) |
Jun 05, 2020 | 48.22 | 52.36 | 45.48 | 46.36 | 2,570,106 | +2.38(+5.41%) |
Jun 04, 2020 | 41.53 | 44.14 | 40.94 | 43.98 | 2,103,434 | +2.47(+5.95%) |
Jun 03, 2020 | 38.32 | 42.39 | 38.32 | 41.51 | 2,655,492 | +4.12(+11.02%) |
Jun 02, 2020 | 36.75 | 38.29 | 36.70 | 37.39 | 1,182,028 | +1.21(+3.34%) |